Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Services (NY: PWR )

296.74 +0.38 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.237 5.306 5.139 5.208 350,795 -0.03(-0.56%)
May 27, 2004 5.404 5.483 5.100 5.237 498,054 -0.14(-2.56%)
May 26, 2004 5.267 5.454 5.257 5.375 668,923 +0.00(+0.00%)
May 25, 2004 5.051 5.385 5.051 5.375 963,340 +0.27(+5.19%)
May 24, 2004 5.080 5.110 4.992 5.110 551,483 +0.05(+0.97%)
May 21, 2004 5.021 5.129 4.972 5.061 450,935 +0.04(+0.78%)
May 20, 2004 4.972 5.080 4.913 5.021 413,892 +0.06(+1.19%)
May 19, 2004 5.110 5.110 4.923 4.962 771,811 +0.03(+0.60%)
May 18, 2004 4.972 5.051 4.854 4.933 1,815,141 +0.01(+0.20%)
May 17, 2004 5.031 5.061 4.854 4.923 537,337 -0.11(-2.15%)
May 14, 2004 4.933 5.090 4.864 5.031 746,675 +0.10(+1.99%)
May 13, 2004 4.972 5.100 4.874 4.933 1,061,546 -0.03(-0.59%)
May 12, 2004 4.972 5.110 4.884 4.962 1,022,671 -0.11(-2.13%)
May 11, 2004 4.844 5.257 4.825 5.070 1,252,464 +0.32(+6.83%)
May 10, 2004 4.874 5.061 4.746 4.746 1,064,803 -0.22(-4.36%)
May 07, 2004 5.070 5.198 4.933 4.962 661,800 -0.22(-4.17%)
May 06, 2004 5.257 5.267 5.070 5.178 1,127,492 -0.11(-2.04%)
May 05, 2004 5.562 5.571 5.257 5.287 2,316,351 -0.28(-4.95%)
May 04, 2004 5.424 5.699 5.424 5.562 1,276,278 +0.08(+1.43%)
May 03, 2004 5.365 5.542 5.316 5.483 1,042,414 +0.11(+2.01%)
Apr 30, 2004 5.650 5.680 5.355 5.375 1,205,548 -0.20(-3.53%)
Apr 29, 2004 5.748 5.817 5.542 5.571 1,621,680 -0.18(-3.08%)
Apr 28, 2004 6.132 6.141 5.719 5.748 2,323,068 -0.48(-7.73%)
Apr 27, 2004 6.387 6.544 5.994 6.230 2,117,801 -0.34(-5.23%)
Apr 26, 2004 6.633 6.751 6.417 6.574 546,496 -0.05(-0.74%)
Apr 23, 2004 6.534 6.662 6.456 6.623 941,154 +0.04(+0.60%)
Apr 22, 2004 6.348 6.643 6.338 6.584 636,052 +0.28(+4.52%)
Apr 21, 2004 6.210 6.367 6.191 6.299 408,498 +0.06(+0.94%)
Apr 20, 2004 6.200 6.358 6.200 6.240 976,061 +0.06(+0.95%)
Apr 19, 2004 6.102 6.318 6.073 6.181 1,238,318 +0.05(+0.80%)
Apr 16, 2004 6.249 6.299 6.092 6.132 947,667 -0.11(-1.73%)
Apr 15, 2004 6.515 6.603 6.191 6.240 717,671 -0.28(-4.22%)
Apr 14, 2004 6.485 6.613 6.397 6.515 543,036 +0.00(+0.00%)
Apr 13, 2004 6.731 6.741 6.485 6.515 561,252 -0.23(-3.35%)
Apr 12, 2004 6.652 6.829 6.633 6.741 308,358 +0.07(+1.03%)
Apr 08, 2004 6.829 6.829 6.672 6.672 387,534 -0.06(-0.88%)
Apr 07, 2004 6.741 6.859 6.643 6.731 535,505 -0.06(-0.87%)
Apr 06, 2004 6.918 6.986 6.741 6.790 389,874 -0.23(-3.22%)
Apr 05, 2004 6.918 7.026 6.869 7.016 520,443 +0.10(+1.42%)
Apr 02, 2004 7.075 7.104 6.800 6.918 872,257 +0.12(+1.73%)
Apr 01, 2004 6.927 7.114 6.751 6.800 548,328 -0.16(-2.26%)
Mar 31, 2004 6.957 7.055 6.878 6.957 841,930 -0.01(-0.14%)
Mar 30, 2004 6.780 6.996 6.770 6.967 646,636 +0.14(+2.01%)
Mar 29, 2004 6.829 6.918 6.633 6.829 670,857 +0.10(+1.46%)
Mar 26, 2004 6.613 6.829 6.544 6.731 1,522,557 +0.21(+3.16%)
Mar 25, 2004 6.495 6.564 6.387 6.525 889,557 +0.08(+1.22%)
Mar 24, 2004 6.633 6.701 6.446 6.446 1,127,187 -0.11(-1.65%)
Mar 23, 2004 6.593 6.760 6.485 6.554 668,415 -0.03(-0.45%)
Mar 22, 2004 6.643 6.760 6.426 6.584 1,153,341 -0.05(-0.74%)
Mar 19, 2004 6.878 6.878 6.633 6.633 1,114,466 -0.26(-3.71%)
Mar 18, 2004 7.291 7.291 6.534 6.888 1,934,516 -0.40(-5.53%)
Mar 17, 2004 7.193 7.360 7.104 7.291 632,389 +0.15(+2.06%)
Mar 16, 2004 7.203 7.262 6.927 7.144 990,206 +0.00(+0.00%)
Mar 15, 2004 7.645 7.723 7.114 7.144 1,115,483 -0.40(-5.34%)
Mar 12, 2004 7.321 7.556 7.271 7.547 451,241 +0.29(+4.06%)
Mar 11, 2004 7.438 7.625 7.173 7.252 1,088,209 -0.17(-2.25%)
Mar 10, 2004 7.674 7.812 7.370 7.419 803,461 -0.25(-3.21%)
Mar 09, 2004 7.871 7.920 7.625 7.664 1,106,426 -0.22(-2.74%)
Mar 08, 2004 7.979 8.146 7.861 7.881 447,170 -0.18(-2.20%)
Mar 05, 2004 7.910 8.264 7.871 8.058 705,764 -0.10(-1.20%)
Mar 04, 2004 8.175 8.225 7.999 8.156 393,742 -0.02(-0.24%)
Mar 03, 2004 8.067 8.274 7.959 8.175 635,543 +0.11(+1.34%)
Mar 02, 2004 8.303 8.313 7.851 8.067 2,763,216 -0.41(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.