Quanta Services (NY: PWR )

290.89 +1.16 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.426 6.652 6.426 6.603 312,327 +0.09(+1.36%)
Oct 28, 2004 6.485 6.564 6.358 6.515 327,694 +0.03(+0.45%)
Oct 27, 2004 6.397 6.485 6.387 6.485 585,270 +0.14(+2.17%)
Oct 26, 2004 6.466 6.475 6.289 6.348 345,605 -0.07(-1.07%)
Oct 25, 2004 6.230 6.436 6.191 6.417 301,234 +0.13(+2.03%)
Oct 22, 2004 6.564 6.564 6.259 6.289 340,822 -0.20(-3.03%)
Oct 21, 2004 6.230 6.633 6.141 6.485 671,468 +0.21(+3.29%)
Oct 20, 2004 6.240 6.328 6.161 6.279 384,481 -0.06(-0.93%)
Oct 19, 2004 6.505 6.544 6.279 6.338 293,907 -0.20(-3.01%)
Oct 18, 2004 6.485 6.544 6.348 6.534 445,847 -0.03(-0.45%)
Oct 15, 2004 6.073 6.613 5.965 6.564 1,728,028 +0.50(+8.27%)
Oct 14, 2004 6.171 6.171 5.984 6.063 358,631 -0.10(-1.60%)
Oct 13, 2004 6.161 6.240 6.112 6.161 845,899 -0.02(-0.32%)
Oct 12, 2004 6.230 6.279 6.102 6.181 678,286 -0.05(-0.79%)
Oct 11, 2004 6.289 6.328 6.210 6.230 281,796 -0.01(-0.16%)
Oct 08, 2004 6.387 6.485 6.210 6.240 602,062 -0.19(-2.91%)
Oct 07, 2004 6.446 6.593 6.377 6.426 843,863 -0.02(-0.30%)
Oct 06, 2004 6.210 6.554 6.171 6.446 1,108,767 +0.19(+2.98%)
Oct 05, 2004 6.092 6.299 6.092 6.259 966,291 +0.07(+1.11%)
Oct 04, 2004 6.053 6.289 5.945 6.191 1,426,895 +0.29(+5.00%)
Oct 01, 2004 5.601 6.092 5.601 5.896 6,459,955 -0.05(-0.83%)
Sep 30, 2004 5.915 6.112 5.797 5.945 1,028,777 +0.03(+0.50%)
Sep 29, 2004 6.200 6.200 5.827 5.915 1,108,665 -0.28(-4.60%)
Sep 28, 2004 5.866 6.240 5.866 6.200 1,558,888 +0.33(+5.70%)
Sep 27, 2004 5.896 5.935 5.788 5.866 584,761 -0.09(-1.49%)
Sep 24, 2004 6.073 6.141 5.935 5.955 577,942 -0.17(-2.73%)
Sep 23, 2004 6.328 6.387 6.082 6.122 1,189,673 -0.21(-3.26%)
Sep 22, 2004 6.849 6.849 6.092 6.328 1,205,650 -0.60(-8.65%)
Sep 21, 2004 6.918 7.016 6.731 6.927 551,076 -0.19(-2.62%)
Sep 20, 2004 7.006 7.144 7.006 7.114 1,420,687 +0.05(+0.70%)
Sep 17, 2004 7.321 7.321 6.986 7.065 659,866 -0.01(-0.14%)
Sep 16, 2004 6.878 7.134 6.878 7.075 439,639 +0.18(+2.56%)
Sep 15, 2004 6.849 7.016 6.770 6.898 438,316 -0.02(-0.28%)
Sep 14, 2004 7.036 7.065 6.810 6.918 217,072 -0.10(-1.40%)
Sep 13, 2004 6.927 7.075 6.927 7.016 267,447 +0.08(+1.13%)
Sep 10, 2004 6.800 7.026 6.662 6.937 353,441 +0.04(+0.57%)
Sep 09, 2004 6.574 6.977 6.574 6.898 678,795 +0.35(+5.41%)
Sep 08, 2004 6.751 6.819 6.426 6.544 388,958 -0.21(-3.06%)
Sep 07, 2004 6.829 6.839 6.643 6.751 271,518 +0.19(+2.84%)
Sep 03, 2004 6.593 6.692 6.387 6.564 192,851 -0.04(-0.60%)
Sep 02, 2004 6.358 6.643 6.358 6.603 219,718 +0.17(+2.60%)
Sep 01, 2004 6.240 6.525 6.240 6.436 305,101 +0.13(+2.02%)
Aug 31, 2004 6.112 6.554 6.112 6.308 726,626 +0.17(+2.72%)
Aug 30, 2004 6.191 6.299 6.141 6.141 325,760 -0.09(-1.42%)
Aug 27, 2004 6.338 6.377 6.102 6.230 626,791 -0.15(-2.31%)
Aug 26, 2004 6.574 6.593 6.328 6.377 292,380 -0.19(-2.84%)
Aug 25, 2004 6.574 6.633 6.475 6.564 348,251 -0.01(-0.15%)
Aug 24, 2004 6.505 6.574 6.358 6.574 604,402 +0.07(+1.06%)
Aug 23, 2004 6.534 6.701 6.407 6.505 601,858 +0.06(+0.91%)
Aug 20, 2004 6.397 6.672 6.348 6.446 400,153 +0.03(+0.46%)
Aug 19, 2004 6.181 6.475 6.092 6.417 503,652 +0.14(+2.19%)
Aug 18, 2004 6.014 6.289 5.955 6.279 545,478 +0.20(+3.23%)
Aug 17, 2004 6.092 6.269 5.994 6.082 424,069 -0.01(-0.16%)
Aug 16, 2004 5.935 6.181 5.935 6.092 153,670 +0.19(+3.16%)
Aug 13, 2004 6.043 6.043 5.807 5.906 404,936 -0.11(-1.80%)
Aug 12, 2004 5.896 6.053 5.827 6.014 479,227 +0.04(+0.66%)
Aug 11, 2004 6.141 6.141 5.847 5.974 427,936 -0.17(-2.72%)
Aug 10, 2004 5.955 6.141 5.945 6.141 426,918 +0.20(+3.31%)
Aug 09, 2004 5.994 6.023 5.896 5.945 416,640 -0.06(-0.98%)
Aug 06, 2004 5.925 6.151 5.866 6.004 595,243 -0.02(-0.33%)
Aug 05, 2004 6.014 6.092 5.896 6.023 364,636 -0.02(-0.33%)
Aug 04, 2004 6.014 6.151 5.797 6.043 476,785 +0.04(+0.65%)
Aug 03, 2004 6.269 6.269 6.004 6.004 511,589 -0.27(-4.23%)
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.