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 31, 2005 8.932 8.991 8.804 8.873 401,578 -0.02(-0.22%)
May 27, 2005 8.912 9.030 8.844 8.893 441,369 +0.00(+0.00%)
May 26, 2005 8.824 9.030 8.824 8.893 875,106 +0.13(+1.46%)
May 25, 2005 8.785 8.863 8.608 8.765 914,084 -0.11(-1.22%)
May 24, 2005 8.952 9.079 8.824 8.873 611,526 -0.23(-2.48%)
May 23, 2005 9.060 9.197 8.893 9.099 1,291,950 +0.03(+0.33%)
May 20, 2005 9.138 9.286 9.020 9.070 460,298 -0.13(-1.39%)
May 19, 2005 8.657 9.217 8.657 9.197 1,241,167 +0.51(+5.88%)
May 18, 2005 8.677 8.696 8.529 8.686 1,223,460 -0.01(-0.11%)
May 17, 2005 8.529 8.726 8.460 8.696 740,263 +0.12(+1.37%)
May 16, 2005 8.401 8.598 8.274 8.578 584,659 +0.29(+3.56%)
May 13, 2005 8.510 8.549 8.156 8.284 2,051,448 -0.13(-1.52%)
May 12, 2005 8.627 8.686 8.303 8.411 817,811 -0.16(-1.83%)
May 11, 2005 8.421 8.598 8.421 8.568 2,414,151 +0.17(+1.99%)
May 10, 2005 8.745 8.775 8.401 8.401 527,262 -0.44(-5.00%)
May 09, 2005 8.539 8.844 8.519 8.844 977,078 +0.25(+2.86%)
May 06, 2005 8.460 8.647 8.254 8.598 644,194 +0.15(+1.74%)
May 05, 2005 7.910 8.500 7.910 8.451 1,491,314 +0.55(+6.97%)
May 04, 2005 7.920 8.028 7.890 7.900 382,140 -0.03(-0.37%)
May 03, 2005 7.851 7.989 7.841 7.930 678,184 +0.06(+0.75%)
May 02, 2005 7.832 7.881 7.714 7.871 393,436 +0.03(+0.38%)
Apr 29, 2005 7.645 7.851 7.566 7.841 347,030 +0.20(+2.57%)
Apr 28, 2005 7.723 7.723 7.566 7.645 694,874 -0.07(-0.89%)
Apr 27, 2005 7.625 7.753 7.517 7.714 461,621 +0.08(+1.03%)
Apr 26, 2005 7.723 7.910 7.625 7.635 491,948 -0.16(-2.02%)
Apr 25, 2005 7.674 7.802 7.615 7.792 249,536 +0.12(+1.54%)
Apr 22, 2005 7.694 7.841 7.586 7.674 426,511 -0.08(-1.01%)
Apr 21, 2005 7.704 7.861 7.704 7.753 342,145 +0.12(+1.54%)
Apr 20, 2005 7.782 7.910 7.625 7.635 578,451 -0.19(-2.39%)
Apr 19, 2005 7.684 7.890 7.664 7.822 379,189 +0.16(+2.05%)
Apr 18, 2005 7.438 7.674 7.419 7.664 437,909 +0.15(+1.96%)
Apr 15, 2005 7.704 7.733 7.517 7.517 232,540 -0.18(-2.30%)
Apr 14, 2005 7.753 7.910 7.596 7.694 349,574 -0.07(-0.89%)
Apr 13, 2005 8.116 8.136 7.733 7.763 669,127 -0.35(-4.36%)
Apr 12, 2005 7.763 8.215 7.714 8.116 1,478,084 +0.29(+3.77%)
Apr 11, 2005 7.733 7.871 7.674 7.822 408,702 +0.06(+0.76%)
Apr 08, 2005 7.684 7.832 7.615 7.763 486,554 +0.03(+0.38%)
Apr 07, 2005 7.517 7.733 7.458 7.733 523,802 +0.21(+2.74%)
Apr 06, 2005 7.507 7.566 7.468 7.527 463,555 +0.00(+0.00%)
Apr 05, 2005 7.497 7.664 7.438 7.527 237,731 +0.01(+0.13%)
Apr 04, 2005 7.438 7.615 7.380 7.517 373,999 +0.05(+0.66%)
Apr 01, 2005 7.547 7.606 7.370 7.468 406,971 -0.03(-0.39%)
Mar 31, 2005 7.458 7.497 7.340 7.497 525,023 -0.01(-0.13%)
Mar 30, 2005 7.389 7.517 7.370 7.507 316,398 +0.10(+1.33%)
Mar 29, 2005 7.438 7.596 7.370 7.409 497,342 -0.09(-1.18%)
Mar 28, 2005 7.438 7.566 7.380 7.497 432,515 +0.13(+1.73%)
Mar 24, 2005 7.370 7.537 7.370 7.370 416,436 -0.02(-0.27%)
Mar 23, 2005 7.576 7.625 7.370 7.389 505,280 -0.25(-3.22%)
Mar 22, 2005 7.360 7.763 7.321 7.635 767,334 +0.27(+3.60%)
Mar 21, 2005 7.380 7.429 7.340 7.370 514,235 -0.02(-0.27%)
Mar 18, 2005 7.380 7.448 7.271 7.389 1,409,696 +0.02(+0.27%)
Mar 17, 2005 7.193 7.438 7.124 7.370 601,044 +0.14(+1.90%)
Mar 16, 2005 7.173 7.321 7.134 7.232 339,295 +0.02(+0.27%)
Mar 15, 2005 7.124 7.360 7.124 7.212 1,048,011 -0.10(-1.34%)
Mar 14, 2005 7.370 7.448 7.252 7.311 406,564 -0.09(-1.20%)
Mar 11, 2005 7.222 7.419 7.212 7.399 814,249 +0.17(+2.31%)
Mar 10, 2005 7.350 7.488 7.183 7.232 855,261 -0.12(-1.60%)
Mar 09, 2005 7.222 7.468 7.183 7.350 866,863 +0.09(+1.22%)
Mar 08, 2005 7.507 7.527 7.252 7.262 502,023 -0.25(-3.27%)
Mar 07, 2005 7.478 7.606 7.458 7.507 940,442 +0.04(+0.53%)
Mar 04, 2005 7.497 7.615 7.419 7.468 1,139,399 -0.02(-0.26%)
Mar 03, 2005 7.517 7.586 7.419 7.488 617,530 -0.04(-0.52%)
Mar 02, 2005 7.340 7.576 7.330 7.527 577,027 +0.09(+1.19%)
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.