Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.12 33.50 32.78 33.49 2,009,115 +0.92(+2.84%)
Oct 30, 2014 32.04 32.59 31.98 32.56 925,203 +0.31(+0.97%)
Oct 29, 2014 32.54 32.56 31.88 32.25 1,251,991 -0.28(-0.88%)
Oct 28, 2014 32.20 32.53 31.97 32.53 1,399,897 +0.41(+1.28%)
Oct 27, 2014 32.16 32.25 32.25 32.12 940,759 -0.13(-0.40%)
Oct 24, 2014 31.91 32.29 31.84 32.25 1,028,442 +0.34(+1.08%)
Oct 23, 2014 31.82 32.28 31.77 31.91 1,275,969 +0.47(+1.50%)
Oct 22, 2014 32.13 32.25 31.42 31.43 1,525,164 -0.65(-2.02%)
Oct 21, 2014 31.16 32.19 31.10 32.08 1,829,013 +1.19(+3.85%)
Oct 20, 2014 30.69 30.90 30.67 30.89 1,420,931 -0.04(-0.13%)
Oct 17, 2014 30.22 31.12 30.19 30.93 2,504,112 +1.09(+3.65%)
Oct 16, 2014 29.70 30.18 29.49 29.84 2,885,453 -0.30(-1.01%)
Oct 15, 2014 29.48 30.31 28.96 30.15 2,398,742 +0.05(+0.16%)
Oct 14, 2014 30.89 31.11 30.01 30.10 3,077,673 -0.61(-1.98%)
Oct 13, 2014 31.61 31.95 30.70 30.71 3,038,742 -0.88(-2.80%)
Oct 10, 2014 32.73 32.79 31.54 31.59 3,791,589 -1.21(-3.69%)
Oct 09, 2014 34.22 34.35 32.79 32.80 2,981,132 -1.45(-4.25%)
Oct 08, 2014 33.80 34.36 33.47 34.25 1,373,510 +0.51(+1.51%)
Oct 07, 2014 34.31 34.39 33.73 33.74 1,316,988 -0.90(-2.61%)
Oct 06, 2014 35.08 35.16 34.40 34.65 1,057,555 -0.33(-0.96%)
Oct 03, 2014 34.91 35.05 34.71 34.98 943,233 +0.31(+0.91%)
Oct 02, 2014 34.50 34.71 34.09 34.67 1,467,370 +0.18(+0.51%)
Oct 01, 2014 35.64 35.71 34.45 34.49 1,742,529 -1.17(-3.28%)
Sep 30, 2014 35.76 36.29 35.61 35.66 1,683,199 -0.05(-0.14%)
Sep 29, 2014 35.45 35.76 35.25 35.71 1,214,415 -0.01(-0.03%)
Sep 26, 2014 35.62 35.85 35.55 35.72 1,035,759 +0.13(+0.36%)
Sep 25, 2014 36.25 36.30 35.56 35.59 943,179 -0.77(-2.11%)
Sep 24, 2014 36.21 36.45 36.08 36.36 902,175 +0.15(+0.41%)
Sep 23, 2014 36.33 36.47 36.15 36.21 1,591,532 -0.28(-0.78%)
Sep 22, 2014 36.35 36.51 36.20 36.49 1,479,381 +0.13(+0.35%)
Sep 19, 2014 36.62 36.80 36.29 36.37 1,733,339 -0.04(-0.11%)
Sep 18, 2014 36.37 36.68 36.18 36.41 1,098,205 +0.07(+0.19%)
Sep 17, 2014 36.17 36.70 36.17 36.34 742,793 +0.19(+0.52%)
Sep 16, 2014 35.85 36.25 35.85 36.15 678,258 +0.25(+0.68%)
Sep 15, 2014 35.90 35.99 35.66 35.91 629,685 +0.00(+0.00%)
Sep 12, 2014 36.37 36.39 35.77 35.91 913,477 -0.56(-1.54%)
Sep 11, 2014 36.14 36.61 36.10 36.47 720,376 +0.20(+0.54%)
Sep 10, 2014 36.22 36.44 36.05 36.27 790,262 +0.02(+0.05%)
Sep 09, 2014 36.39 36.48 36.15 36.25 708,241 -0.23(-0.62%)
Sep 08, 2014 36.36 36.58 36.32 36.48 700,200 +0.09(+0.24%)
Sep 05, 2014 36.23 36.40 36.01 36.39 1,027,659 +0.11(+0.30%)
Sep 04, 2014 36.55 36.60 36.16 36.28 916,362 -0.28(-0.75%)
Sep 03, 2014 36.57 36.84 36.41 36.55 1,376,254 +0.24(+0.65%)
Sep 02, 2014 35.97 36.46 35.89 36.32 2,275,720 +0.61(+1.71%)
Aug 29, 2014 35.59 35.71 35.71 35.71 847,527 +0.11(+0.30%)
Aug 28, 2014 35.35 35.66 35.26 35.60 817,713 +0.07(+0.19%)
Aug 27, 2014 35.65 35.69 35.36 35.53 616,358 -0.16(-0.44%)
Aug 26, 2014 35.47 35.84 35.45 35.69 713,646 +0.24(+0.67%)
Aug 25, 2014 35.70 35.85 35.36 35.45 947,230 -0.12(-0.33%)
Aug 22, 2014 35.34 35.72 35.34 35.57 1,409,332 +0.21(+0.58%)
Aug 21, 2014 34.67 35.43 34.61 35.36 1,404,831 +0.81(+2.33%)
Aug 20, 2014 34.70 34.96 34.43 34.56 1,483,297 -0.15(-0.42%)
Aug 19, 2014 34.57 34.80 34.57 34.71 939,468 +0.17(+0.48%)
Aug 18, 2014 34.21 34.64 34.21 34.54 962,919 +0.55(+1.62%)
Aug 15, 2014 34.50 34.69 33.91 33.99 1,275,619 -0.36(-1.06%)
Aug 14, 2014 34.38 34.53 34.24 34.35 1,457,132 +0.10(+0.29%)
Aug 13, 2014 34.20 34.33 33.95 34.25 1,019,355 +0.26(+0.75%)
Aug 12, 2014 34.05 34.35 33.81 34.00 985,787 -0.04(-0.12%)
Aug 11, 2014 33.38 34.44 33.38 34.04 2,044,932 +0.85(+2.58%)
Aug 08, 2014 32.77 33.27 32.57 33.18 1,261,719 +0.40(+1.23%)
Aug 07, 2014 33.23 33.24 32.59 32.78 1,441,286 -0.23(-0.68%)
Aug 06, 2014 32.47 33.05 32.29 33.01 2,159,023 +0.40(+1.24%)
Aug 05, 2014 33.22 33.38 32.53 32.60 2,649,203 -0.75(-2.24%)
Aug 04, 2014 33.23 33.47 33.00 33.35 935,762 +0.11(+0.33%)
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.