Quanta Services (NY: PWR )

258.56 -6.15 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 266.83 266.83 257.25 258.56 1,121,611 -6.15(-2.32%)
Jul 18, 2024 262.92 265.63 255.00 264.71 2,218,209 +19.77(+8.07%)
Jul 17, 2024 256.78 259.27 244.21 244.94 1,764,724 -14.43(-5.56%)
Jul 16, 2024 259.58 261.92 253.28 259.37 1,317,034 +2.13(+0.83%)
Jul 15, 2024 266.78 266.90 256.87 257.24 1,263,419 -11.57(-4.30%)
Jul 12, 2024 267.59 271.38 265.00 268.81 751,394 +4.67(+1.77%)
Jul 11, 2024 260.55 265.26 260.55 264.14 838,447 +6.27(+2.43%)
Jul 10, 2024 254.79 258.33 251.92 257.87 562,221 +3.08(+1.21%)
Jul 09, 2024 254.66 256.98 254.00 254.79 648,455 +0.13(+0.05%)
Jul 08, 2024 254.21 256.99 252.65 254.66 553,447 +2.13(+0.84%)
Jul 05, 2024 253.63 254.79 248.68 252.53 637,920 -2.07(-0.81%)
Jul 03, 2024 249.03 255.09 248.03 254.60 601,446 +6.82(+2.75%)
Jul 02, 2024 247.61 249.70 245.17 247.78 1,011,545 +0.17(+0.07%)
Jul 01, 2024 255.96 256.28 246.15 247.61 1,352,048 -6.48(-2.55%)
Jun 28, 2024 266.39 267.63 251.57 254.09 2,163,581 -12.97(-4.86%)
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%)
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.