Quanta Services (NY: PWR )

63.04 USD +1.15 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 62.35 63.89 61.17 61.89 1,364,318 -0.09(-0.15%)
Oct 16, 2020 62.10 62.53 61.72 61.98 1,922,200 -0.07(-0.11%)
Oct 15, 2020 59.84 62.40 59.75 62.05 1,197,038 +1.23(+2.02%)
Oct 14, 2020 60.68 61.34 59.67 60.82 1,554,256 +0.45(+0.75%)
Oct 13, 2020 60.74 60.97 60.23 60.37 813,836 -0.97(-1.58%)
Oct 12, 2020 60.00 61.68 59.77 61.34 1,679,668 +2.11(+3.56%)
Oct 09, 2020 59.20 59.36 58.18 59.23 1,244,600 +0.23(+0.39%)
Oct 08, 2020 58.56 59.25 57.81 59.00 1,217,882 +0.64(+1.10%)
Oct 07, 2020 57.33 58.89 57.30 58.36 959,224 +1.62(+2.86%)
Oct 06, 2020 57.08 57.79 56.24 56.74 1,535,678 -0.16(-0.28%)
Oct 05, 2020 55.55 57.66 55.55 56.90 1,727,515 +1.70(+3.08%)
Oct 02, 2020 52.73 55.83 52.65 55.20 1,516,100 +1.64(+3.06%)
Oct 01, 2020 53.42 53.97 52.61 53.56 1,831,331 +0.70(+1.32%)
Sep 30, 2020 52.70 54.12 52.39 52.86 1,739,835 +0.12(+0.23%)
Sep 29, 2020 52.61 53.32 52.45 52.74 919,803 -0.15(-0.28%)
Sep 28, 2020 52.49 53.10 51.92 52.89 944,579 +1.18(+2.28%)
Sep 25, 2020 51.01 51.97 50.59 51.71 707,900 +0.29(+0.56%)
Sep 24, 2020 51.03 52.01 50.08 51.42 983,979 +0.13(+0.25%)
Sep 23, 2020 51.14 52.66 50.55 51.29 1,756,747 +1.21(+2.42%)
Sep 22, 2020 49.17 50.39 49.12 50.08 1,206,356 +0.86(+1.75%)
Sep 21, 2020 50.85 50.85 48.53 49.22 1,791,230 -2.68(-5.16%)
Sep 18, 2020 52.43 53.10 51.65 51.90 1,902,000 -0.68(-1.29%)
Sep 17, 2020 51.81 53.36 51.37 52.58 1,173,303 +0.05(+0.10%)
Sep 16, 2020 52.35 52.99 51.98 52.53 1,098,906 +0.54(+1.04%)
Sep 15, 2020 52.35 52.46 51.53 51.99 1,016,189 -0.27(-0.52%)
Sep 14, 2020 52.08 52.37 51.13 52.26 1,039,196 +0.70(+1.36%)
Sep 11, 2020 51.58 52.35 51.28 51.56 804,500 +0.40(+0.78%)
Sep 10, 2020 52.49 52.51 50.85 51.16 833,318 -1.07(-2.05%)
Sep 09, 2020 52.03 52.94 51.76 52.23 980,037 +0.87(+1.69%)
Sep 08, 2020 51.27 52.06 50.53 51.36 1,122,443 -0.62(-1.19%)
Sep 04, 2020 52.21 52.84 51.35 51.98 1,042,700 +0.48(+0.93%)
Sep 03, 2020 53.24 53.36 51.04 51.50 1,319,257 -1.84(-3.45%)
Sep 02, 2020 52.68 53.61 52.10 53.34 1,092,996 +0.77(+1.46%)
Sep 01, 2020 51.19 52.87 50.77 52.57 1,197,042 +1.32(+2.58%)
Aug 31, 2020 51.08 51.79 50.48 51.25 907,479 -0.14(-0.27%)
Aug 28, 2020 51.16 51.41 50.76 51.39 588,600 +0.39(+0.76%)
Aug 27, 2020 51.38 51.81 50.94 51.00 984,936 -0.43(-0.84%)
Aug 26, 2020 51.14 51.70 50.59 51.43 787,334 +0.29(+0.57%)
Aug 25, 2020 51.24 51.45 50.48 51.14 836,201 +0.24(+0.47%)
Aug 24, 2020 49.97 50.96 49.91 50.90 985,715 +1.32(+2.66%)
Aug 21, 2020 49.68 50.25 49.46 49.58 879,800 -0.19(-0.38%)
Aug 20, 2020 49.27 50.30 48.92 49.77 989,360 -0.08(-0.16%)
Aug 19, 2020 50.27 50.56 49.69 49.85 1,188,577 -0.49(-0.97%)
Aug 18, 2020 50.73 50.94 49.44 50.34 1,491,806 -0.45(-0.89%)
Aug 17, 2020 49.78 51.14 49.70 50.79 2,139,104 +1.34(+2.71%)
Aug 14, 2020 48.96 49.62 48.87 49.45 1,002,200 +0.18(+0.37%)
Aug 13, 2020 49.04 50.10 48.92 49.27 1,216,784 -0.21(-0.42%)
Aug 12, 2020 50.50 50.93 48.82 49.48 1,824,038 -0.38(-0.76%)
Aug 11, 2020 48.91 50.44 48.86 49.86 2,529,090 +1.66(+3.44%)
Aug 10, 2020 46.37 48.27 46.35 48.20 1,375,000 +1.84(+3.97%)
Aug 07, 2020 45.65 46.38 44.89 46.36 1,656,000 +0.93(+2.05%)
Aug 06, 2020 44.00 47.63 43.40 45.43 2,778,660 +2.65(+6.19%)
Aug 05, 2020 41.83 42.98 41.76 42.78 1,277,339 +1.25(+3.01%)
Aug 04, 2020 41.11 41.74 41.10 41.53 826,003 +0.33(+0.80%)
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.