Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Services (NY: PWR )

271.48 +1.31 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.569 7.697 7.520 7.579 733,592 -0.02(-0.26%)
Nov 29, 2004 7.677 7.687 7.431 7.598 496,861 +0.01(+0.13%)
Nov 26, 2004 7.480 7.667 7.480 7.589 131,031 +0.08(+1.05%)
Nov 24, 2004 7.382 7.539 7.382 7.510 526,566 +0.12(+1.60%)
Nov 23, 2004 7.471 7.471 7.343 7.392 1,114,681 -0.13(-1.70%)
Nov 22, 2004 7.461 7.608 7.441 7.520 1,460,572 -0.02(-0.26%)
Nov 19, 2004 7.530 7.559 7.441 7.539 705,921 +0.02(+0.26%)
Nov 18, 2004 7.549 7.618 7.441 7.520 582,519 -0.07(-0.91%)
Nov 17, 2004 7.716 7.805 7.441 7.589 1,074,294 -0.13(-1.66%)
Nov 16, 2004 7.569 7.775 7.520 7.716 733,083 +0.06(+0.77%)
Nov 15, 2004 7.353 7.667 7.294 7.657 619,346 +0.21(+2.77%)
Nov 12, 2004 7.313 7.451 7.176 7.451 440,806 +0.14(+1.88%)
Nov 11, 2004 7.186 7.313 7.058 7.313 379,563 +0.10(+1.36%)
Nov 10, 2004 7.225 7.274 7.127 7.215 351,892 -0.04(-0.54%)
Nov 09, 2004 7.402 7.451 7.225 7.254 736,135 -0.08(-1.07%)
Nov 08, 2004 7.077 7.451 7.038 7.333 946,925 +0.26(+3.61%)
Nov 05, 2004 6.782 7.117 6.782 7.077 682,827 +0.36(+5.42%)
Nov 04, 2004 6.527 6.782 6.429 6.714 541,419 +0.17(+2.55%)
Nov 03, 2004 6.832 6.881 6.429 6.547 1,311,737 -0.19(-2.77%)
Nov 02, 2004 6.861 6.861 6.635 6.733 443,248 -0.09(-1.30%)
Nov 01, 2004 6.606 6.832 6.556 6.822 478,956 +0.22(+3.27%)
Oct 29, 2004 6.429 6.655 6.429 6.606 312,216 +0.09(+1.36%)
Oct 28, 2004 6.488 6.566 6.360 6.517 327,578 +0.03(+0.45%)
Oct 27, 2004 6.399 6.488 6.389 6.488 585,063 +0.14(+2.17%)
Oct 26, 2004 6.468 6.478 6.291 6.350 345,483 -0.07(-1.07%)
Oct 25, 2004 6.232 6.438 6.193 6.419 301,127 +0.13(+2.03%)
Oct 22, 2004 6.566 6.566 6.262 6.291 340,701 -0.20(-3.03%)
Oct 21, 2004 6.232 6.635 6.144 6.488 671,230 +0.21(+3.29%)
Oct 20, 2004 6.242 6.330 6.163 6.281 384,344 -0.06(-0.93%)
Oct 19, 2004 6.507 6.547 6.281 6.340 293,803 -0.20(-3.01%)
Oct 18, 2004 6.488 6.547 6.350 6.537 445,689 -0.03(-0.45%)
Oct 15, 2004 6.075 6.615 5.967 6.566 1,727,416 +0.50(+8.27%)
Oct 14, 2004 6.173 6.173 5.986 6.065 358,504 -0.10(-1.59%)
Oct 13, 2004 6.163 6.242 6.114 6.163 845,599 -0.02(-0.32%)
Oct 12, 2004 6.232 6.281 6.104 6.183 678,046 -0.05(-0.79%)
Oct 11, 2004 6.291 6.330 6.212 6.232 281,697 -0.01(-0.16%)
Oct 08, 2004 6.389 6.488 6.212 6.242 601,848 -0.19(-2.91%)
Oct 07, 2004 6.448 6.596 6.379 6.429 843,565 -0.02(-0.30%)
Oct 06, 2004 6.212 6.556 6.173 6.448 1,108,374 +0.19(+2.98%)
Oct 05, 2004 6.094 6.301 6.094 6.262 965,949 +0.07(+1.11%)
Oct 04, 2004 6.055 6.291 5.947 6.193 1,426,389 +0.29(+5.00%)
Oct 01, 2004 5.603 6.094 5.603 5.898 6,457,667 -0.05(-0.83%)
Sep 30, 2004 5.917 6.114 5.800 5.947 1,028,412 +0.03(+0.50%)
Sep 29, 2004 6.203 6.203 5.829 5.917 1,108,272 -0.29(-4.60%)
Sep 28, 2004 5.868 6.242 5.868 6.203 1,558,336 +0.33(+5.70%)
Sep 27, 2004 5.898 5.937 5.790 5.868 584,554 -0.09(-1.49%)
Sep 24, 2004 6.075 6.144 5.937 5.957 577,738 -0.17(-2.73%)
Sep 23, 2004 6.330 6.389 6.085 6.124 1,189,251 -0.21(-3.26%)
Sep 22, 2004 6.851 6.851 6.094 6.330 1,205,223 -0.60(-8.65%)
Sep 21, 2004 6.920 7.018 6.733 6.930 550,880 -0.19(-2.62%)
Sep 20, 2004 7.009 7.146 7.009 7.117 1,420,184 +0.05(+0.70%)
Sep 17, 2004 7.323 7.323 6.989 7.068 659,632 -0.01(-0.14%)
Sep 16, 2004 6.881 7.136 6.881 7.077 439,483 +0.18(+2.56%)
Sep 15, 2004 6.851 7.018 6.773 6.900 438,161 -0.02(-0.28%)
Sep 14, 2004 7.038 7.068 6.812 6.920 216,995 -0.10(-1.40%)
Sep 13, 2004 6.930 7.077 6.930 7.018 267,352 +0.08(+1.13%)
Sep 10, 2004 6.802 7.028 6.665 6.940 353,316 +0.04(+0.57%)
Sep 09, 2004 6.576 6.979 6.576 6.900 678,555 +0.35(+5.41%)
Sep 08, 2004 6.753 6.822 6.429 6.547 388,821 -0.21(-3.06%)
Sep 07, 2004 6.832 6.841 6.645 6.753 271,422 +0.19(+2.84%)
Sep 03, 2004 6.596 6.694 6.389 6.566 192,782 -0.04(-0.60%)
Sep 02, 2004 6.360 6.645 6.360 6.606 219,640 +0.17(+2.60%)
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.