Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Quanta Services (NY: PWR ) 267.06 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 27, 2024 267.48 267.94 264.86 267.06 652,483 +0.49(+0.18%) Jun 26, 2024 270.93 271.18 264.80 266.57 948,102 -6.40(-2.34%) Jun 25, 2024 273.36 273.61 268.75 272.97 701,972 -1.26(-0.46%) Jun 24, 2024 273.65 277.07 271.00 274.23 826,947 +0.23(+0.08%) Jun 21, 2024 273.09 274.50 266.11 274.00 1,391,815 +0.03(+0.01%) Jun 20, 2024 281.20 282.97 272.06 273.97 948,134 -7.23(-2.57%) Jun 18, 2024 276.58 282.68 276.36 281.20 740,008 +4.62(+1.67%) Jun 17, 2024 272.90 278.82 272.12 276.58 642,688 +3.29(+1.20%) Jun 14, 2024 273.63 274.62 269.11 273.29 762,136 -3.41(-1.23%) Jun 13, 2024 276.24 278.00 273.01 276.70 481,703 -0.09(-0.03%) Jun 12, 2024 275.53 281.60 275.04 276.79 682,489 +5.23(+1.93%) Jun 11, 2024 270.23 272.00 267.01 271.56 667,669 -0.01(-0.00%) Jun 10, 2024 269.00 272.30 267.00 271.57 594,533 +2.25(+0.84%) Jun 07, 2024 266.98 271.08 265.42 269.32 502,374 +2.04(+0.76%) Jun 06, 2024 275.67 278.42 266.55 267.28 809,234 -8.65(-3.13%) Jun 05, 2024 270.45 276.47 270.12 275.93 772,455 +5.91(+2.19%) Jun 04, 2024 270.99 271.97 265.40 270.02 1,258,843 -1.95(-0.72%) Jun 03, 2024 278.27 279.40 265.02 271.97 1,046,605 -3.97(-1.44%) May 31, 2024 281.10 284.31 269.61 275.94 1,867,900 -3.82(-1.37%) May 30, 2024 278.13 281.37 277.01 279.76 632,061 +1.79(+0.64%) May 29, 2024 276.25 281.80 276.25 277.97 877,504 -1.67(-0.60%) May 28, 2024 286.87 286.87 278.74 279.64 1,251,306 -3.79(-1.34%) May 24, 2024 278.00 285.97 278.00 283.43 1,165,812 +6.88(+2.49%) May 23, 2024 275.79 281.08 273.12 276.55 2,084,191 +5.45(+2.01%) May 22, 2024 272.96 274.13 268.45 271.10 588,269 -0.95(-0.35%) May 21, 2024 266.28 272.68 266.28 272.05 751,209 +4.39(+1.64%) May 20, 2024 264.40 268.57 264.40 267.66 657,221 +3.26(+1.23%) May 17, 2024 266.84 266.84 262.73 264.40 795,650 +0.58(+0.22%) May 16, 2024 269.72 271.16 263.74 263.82 701,776 -6.97(-2.57%) May 15, 2024 265.51 271.54 265.50 270.79 803,190 +7.43(+2.82%) May 14, 2024 266.18 268.12 260.15 263.36 1,041,884 -2.07(-0.78%) May 13, 2024 272.00 273.00 265.15 265.43 743,558 -6.05(-2.23%) May 10, 2024 272.54 272.87 267.81 271.48 949,874 +1.31(+0.48%) May 09, 2024 266.43 271.91 264.99 270.17 1,013,282 +5.19(+1.96%) May 08, 2024 265.84 266.99 263.88 264.98 977,969 -1.90(-0.71%) May 07, 2024 270.62 271.96 266.81 266.88 1,116,690 -2.62(-0.97%) May 06, 2024 259.86 270.42 259.47 269.50 1,381,858 +13.17(+5.14%) May 03, 2024 257.46 257.87 251.29 256.33 970,818 +1.33(+0.52%) May 02, 2024 245.00 257.81 245.00 255.00 1,442,820 -1.01(-0.39%) May 01, 2024 258.00 260.74 252.91 256.01 1,184,267 -2.55(-0.99%) Apr 30, 2024 260.90 264.89 257.63 258.56 1,066,671 -3.78(-1.44%) Apr 29, 2024 263.97 265.71 261.33 262.34 884,664 +0.68(+0.26%) Apr 26, 2024 256.33 262.91 255.20 261.66 1,180,025 +6.47(+2.54%) Apr 25, 2024 251.28 256.26 247.74 255.19 604,250 +2.01(+0.79%) Apr 24, 2024 253.85 259.41 251.62 253.18 1,027,727 +1.23(+0.49%) Apr 23, 2024 248.12 252.53 246.30 251.95 816,952 +6.39(+2.60%) Apr 22, 2024 246.03 248.49 243.60 245.56 739,853 +2.30(+0.95%) Apr 19, 2024 246.66 248.21 242.61 243.26 1,134,687 -2.42(-0.99%) Apr 18, 2024 246.92 251.61 244.47 245.68 1,114,458 -0.28(-0.11%) Apr 17, 2024 249.07 250.25 243.01 245.96 911,902 -2.73(-1.10%) Apr 16, 2024 247.75 250.08 245.30 248.69 756,300 -0.20(-0.08%) Apr 15, 2024 258.71 259.71 248.27 248.89 794,729 -5.80(-2.28%) Apr 12, 2024 255.99 257.87 252.94 254.69 632,502 -3.31(-1.28%) Apr 11, 2024 254.19 258.23 251.95 258.00 617,505 +3.70(+1.45%) Apr 10, 2024 250.65 257.04 249.31 254.30 749,622 -2.10(-0.82%) Apr 09, 2024 263.19 263.52 253.65 256.40 1,026,896 -5.86(-2.23%) Apr 08, 2024 263.95 264.39 260.73 262.26 534,692 -0.85(-0.32%) Apr 05, 2024 259.40 264.91 259.40 263.11 652,438 +4.91(+1.90%) Apr 04, 2024 264.86 265.73 256.79 258.20 969,472 -4.00(-1.52%) Apr 03, 2024 255.19 263.02 255.19 262.20 862,559 +6.19(+2.42%) Apr 02, 2024 256.84 256.84 252.60 256.01 917,342 -3.16(-1.22%) 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.