Quanta Services (NY: PWR )

288.22 +16.16 (+5.94%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.21 32.84 30.99 32.43 2,284,599 +1.33(+4.27%)
Oct 30, 2007 32.08 32.09 31.02 31.10 1,025,520 -0.94(-2.94%)
Oct 29, 2007 31.95 32.24 31.45 32.04 1,193,336 +0.29(+0.93%)
Oct 26, 2007 31.24 32.04 31.04 31.75 1,494,978 +1.08(+3.52%)
Oct 25, 2007 30.67 30.81 29.87 30.67 1,235,265 +0.29(+0.97%)
Oct 24, 2007 29.96 30.41 29.17 30.37 1,425,572 +0.40(+1.34%)
Oct 23, 2007 29.83 30.36 29.57 29.97 1,244,322 +0.20(+0.66%)
Oct 22, 2007 29.91 30.42 29.38 29.77 1,721,820 -0.26(-0.85%)
Oct 19, 2007 31.44 31.54 29.93 30.03 2,062,846 -1.41(-4.50%)
Oct 18, 2007 30.84 31.51 30.21 31.44 1,482,969 +0.63(+2.04%)
Oct 17, 2007 30.28 31.10 30.22 30.82 2,046,359 +0.85(+2.82%)
Oct 16, 2007 30.26 30.62 29.68 29.97 1,816,973 -0.39(-1.29%)
Oct 15, 2007 30.93 31.08 29.92 30.36 1,213,283 -0.46(-1.50%)
Oct 12, 2007 31.18 31.22 30.37 30.82 1,586,671 -0.20(-0.63%)
Oct 11, 2007 30.97 31.43 30.63 31.02 3,778,967 +0.26(+0.83%)
Oct 10, 2007 29.68 30.87 29.48 30.77 2,881,675 +1.06(+3.57%)
Oct 09, 2007 29.02 30.02 28.90 29.70 1,826,031 +0.67(+2.30%)
Oct 08, 2007 28.67 29.41 28.61 29.04 1,535,380 +0.22(+0.75%)
Oct 05, 2007 28.69 28.99 27.89 28.82 1,856,866 +0.38(+1.35%)
Oct 04, 2007 27.85 28.59 27.66 28.44 2,552,149 +0.81(+2.92%)
Oct 03, 2007 26.07 27.94 25.94 27.63 3,482,617 +1.59(+6.11%)
Oct 02, 2007 26.67 26.71 25.83 26.04 2,425,142 -0.36(-1.38%)
Oct 01, 2007 25.96 26.82 25.70 26.40 1,884,955 +0.41(+1.59%)
Sep 28, 2007 26.49 26.49 25.84 25.99 1,501,084 -0.37(-1.42%)
Sep 27, 2007 26.65 26.72 26.15 26.36 1,632,772 -0.04(-0.15%)
Sep 26, 2007 26.30 26.97 26.03 26.40 1,575,070 +0.51(+1.97%)
Sep 25, 2007 26.02 26.17 25.60 25.89 1,489,584 -0.29(-1.13%)
Sep 24, 2007 27.02 27.02 25.98 26.19 2,063,863 -0.88(-3.27%)
Sep 21, 2007 26.83 27.54 26.69 27.07 1,359,626 +0.42(+1.59%)
Sep 20, 2007 27.33 27.64 26.48 26.65 1,105,307 -0.68(-2.48%)
Sep 19, 2007 26.97 27.83 26.87 27.33 1,706,962 +0.41(+1.53%)
Sep 18, 2007 25.31 26.94 25.26 26.91 1,993,745 +1.60(+6.33%)
Sep 17, 2007 25.46 25.74 25.18 25.31 1,201,071 -0.22(-0.85%)
Sep 14, 2007 25.89 25.89 25.30 25.53 1,295,919 -0.36(-1.40%)
Sep 13, 2007 25.79 27.27 25.40 25.89 1,938,281 +0.28(+1.11%)
Sep 12, 2007 25.81 26.19 25.55 25.61 1,692,816 -0.23(-0.87%)
Sep 11, 2007 25.59 26.09 25.55 25.83 1,785,629 +0.25(+0.96%)
Sep 10, 2007 26.37 26.37 25.22 25.59 1,494,571 -0.17(-0.65%)
Sep 07, 2007 26.57 26.61 25.13 25.75 2,137,239 -1.09(-4.06%)
Sep 06, 2007 26.96 27.18 26.23 26.85 2,041,474 -0.16(-0.58%)
Sep 05, 2007 27.37 27.59 26.59 27.00 2,780,517 -0.38(-1.40%)
Sep 04, 2007 27.78 27.90 27.08 27.39 1,876,304 -0.39(-1.42%)
Aug 31, 2007 26.91 27.97 26.83 27.78 2,032,824 +0.86(+3.21%)
Aug 30, 2007 25.97 27.06 25.84 26.91 7,946,181 +0.71(+2.70%)
Aug 29, 2007 25.20 26.36 24.82 26.21 1,752,350 +1.40(+5.62%)
Aug 28, 2007 25.85 25.98 24.77 24.81 995,702 -1.03(-3.99%)
Aug 27, 2007 26.13 26.45 25.76 25.84 1,123,218 -0.72(-2.70%)
Aug 24, 2007 25.57 26.60 25.50 26.56 1,172,677 +1.11(+4.36%)
Aug 23, 2007 26.14 26.25 25.39 25.45 1,108,868 -0.53(-2.04%)
Aug 22, 2007 24.81 26.21 24.81 25.98 1,841,214 +1.38(+5.59%)
Aug 21, 2007 24.40 25.21 24.28 24.60 1,482,292 -0.04(-0.16%)
Aug 20, 2007 24.65 25.11 24.32 24.64 1,596,950 +0.10(+0.40%)
Aug 17, 2007 24.57 25.16 23.38 24.55 3,078,393 +0.81(+3.39%)
Aug 16, 2007 24.03 24.60 22.95 23.74 6,522,091 -0.33(-1.39%)
Aug 15, 2007 24.48 24.90 23.17 24.07 3,106,214 -0.50(-2.04%)
Aug 14, 2007 25.75 25.75 24.20 24.58 3,001,449 -1.00(-3.92%)
Aug 13, 2007 25.73 26.62 24.98 25.58 1,800,181 +0.32(+1.28%)
Aug 10, 2007 24.19 25.67 23.68 25.25 3,448,874 +0.58(+2.35%)
Aug 09, 2007 25.71 26.78 24.25 24.67 2,698,140 -1.81(-6.83%)
Aug 08, 2007 26.04 27.36 25.94 26.48 3,528,108 +0.70(+2.71%)
Aug 07, 2007 25.89 26.09 25.00 25.78 2,414,965 +0.32(+1.27%)
Aug 06, 2007 25.53 26.10 24.20 25.46 2,880,486 -0.29(-1.14%)
Aug 03, 2007 26.19 26.69 25.73 25.75 2,030,992 -0.93(-3.50%)
Aug 02, 2007 26.53 27.06 25.02 26.69 5,061,934 -0.04(-0.15%)
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.