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

Quanta Services (NY: PWR )

290.89 +1.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 7.615 7.615 7.173 7.173 961,406 -0.42(-5.56%)
Dec 30, 2003 7.664 7.664 7.527 7.596 752,068 -0.07(-0.90%)
Dec 29, 2003 7.684 7.812 7.606 7.664 582,522 +0.00(+0.00%)
Dec 26, 2003 7.615 7.812 7.596 7.664 114,591 +0.11(+1.43%)
Dec 24, 2003 7.753 7.812 7.517 7.556 171,378 -0.20(-2.53%)
Dec 23, 2003 7.743 7.773 7.448 7.753 502,023 +0.15(+1.94%)
Dec 22, 2003 7.458 7.615 7.330 7.606 544,970 +0.04(+0.52%)
Dec 19, 2003 7.429 7.615 7.291 7.566 579,469 -0.03(-0.39%)
Dec 18, 2003 7.370 7.625 7.291 7.596 514,948 +0.26(+3.48%)
Dec 17, 2003 7.291 7.321 7.212 7.340 385,804 -0.02(-0.27%)
Dec 16, 2003 7.321 7.409 7.232 7.360 349,574 +0.02(+0.27%)
Dec 15, 2003 7.615 7.655 7.340 7.340 511,386 -0.08(-1.06%)
Dec 12, 2003 7.370 7.458 7.222 7.419 512,200 +0.05(+0.67%)
Dec 11, 2003 6.996 7.370 6.957 7.370 1,441,753 +0.37(+5.34%)
Dec 10, 2003 7.271 7.311 6.967 6.996 791,860 -0.23(-3.13%)
Dec 09, 2003 7.429 7.527 7.203 7.222 630,048 -0.24(-3.16%)
Dec 08, 2003 7.438 7.596 7.429 7.458 1,223,154 -0.02(-0.26%)
Dec 05, 2003 7.389 7.517 7.271 7.478 398,016 +0.11(+1.47%)
Dec 04, 2003 7.468 7.556 7.252 7.370 495,103 -0.10(-1.32%)
Dec 03, 2003 7.655 7.723 7.409 7.468 395,370 -0.19(-2.44%)
Dec 02, 2003 7.753 7.763 7.664 7.655 429,768 -0.20(-2.50%)
Dec 01, 2003 7.517 7.861 7.517 7.851 1,195,880 +0.33(+4.44%)
Nov 28, 2003 7.596 7.664 7.517 7.517 160,183 -0.14(-1.80%)
Nov 26, 2003 7.586 7.743 7.438 7.655 821,983 +0.07(+0.91%)
Nov 25, 2003 7.645 7.704 7.556 7.586 535,709 -0.15(-1.91%)
Nov 24, 2003 7.370 7.763 7.330 7.733 934,743 +0.35(+4.79%)
Nov 21, 2003 7.389 7.389 7.262 7.380 440,555 +0.03(+0.40%)
Nov 20, 2003 7.399 7.517 7.330 7.350 471,289 -0.19(-2.48%)
Nov 19, 2003 7.399 7.586 7.254 7.537 894,239 +0.28(+3.93%)
Nov 18, 2003 7.547 7.615 7.271 7.252 608,473 -0.31(-4.16%)
Nov 17, 2003 7.429 7.566 7.409 7.566 919,477 +0.11(+1.45%)
Nov 14, 2003 7.488 7.596 7.399 7.458 1,127,492 -0.03(-0.39%)
Nov 13, 2003 7.664 7.832 7.419 7.488 2,677,425 -0.62(-7.64%)
Nov 12, 2003 7.871 8.107 7.871 8.107 1,816,464 +0.23(+2.87%)
Nov 11, 2003 7.782 7.910 7.782 7.881 1,368,989 +0.02(+0.25%)
Nov 10, 2003 8.234 8.234 7.841 7.861 1,275,769 -0.23(-2.79%)
Nov 07, 2003 8.352 8.392 8.008 8.087 600,535 -0.24(-2.83%)
Nov 06, 2003 8.205 8.333 8.136 8.323 1,069,688 +0.06(+0.71%)
Nov 05, 2003 8.225 8.333 8.195 8.264 1,234,858 +0.11(+1.33%)
Nov 04, 2003 8.225 8.313 8.166 8.156 705,821 -0.07(-0.84%)
Nov 03, 2003 8.156 8.274 8.156 8.225 714,136 +0.19(+2.32%)
Oct 31, 2003 8.107 8.234 7.999 8.038 405,649 +0.00(+0.00%)
Oct 30, 2003 8.352 8.352 7.989 8.038 665,870 -0.07(-0.85%)
Oct 29, 2003 8.185 8.185 7.969 8.107 671,264 -0.08(-0.96%)
Oct 28, 2003 7.861 8.195 7.851 8.185 1,658,622 +0.34(+4.39%)
Oct 27, 2003 7.586 7.881 7.586 7.841 1,633,994 +0.41(+5.56%)
Oct 24, 2003 7.655 7.664 7.350 7.429 529,195 -0.06(-0.79%)
Oct 23, 2003 7.370 7.606 7.321 7.488 793,793 +0.05(+0.66%)
Oct 22, 2003 7.664 7.664 7.380 7.438 836,536 -0.27(-3.44%)
Oct 21, 2003 7.370 7.714 7.350 7.704 3,351,133 +0.44(+6.09%)
Oct 20, 2003 7.222 7.311 7.222 7.262 1,311,795 +0.05(+0.68%)
Oct 17, 2003 7.655 7.664 7.173 7.212 1,539,145 -0.37(-4.92%)
Oct 16, 2003 7.409 7.547 7.409 7.586 2,292,435 +0.18(+2.39%)
Oct 15, 2003 7.586 7.606 7.409 7.409 1,766,801 -0.14(-1.82%)
Oct 14, 2003 7.478 7.537 7.419 7.547 1,440,532 +0.07(+0.92%)
Oct 13, 2003 7.330 7.478 7.262 7.478 3,402,017 +0.25(+3.40%)
Oct 10, 2003 7.547 7.468 7.173 7.232 7,740,405 -0.31(-4.17%)
Oct 09, 2003 8.175 8.175 7.419 7.547 6,189,047 -1.25(-14.19%)
Oct 08, 2003 8.853 8.853 8.853 8.794 173,718 -0.15(-1.65%)
Oct 07, 2003 8.942 8.942 8.677 8.942 187,762 +0.00(+0.00%)
Oct 06, 2003 8.519 8.903 8.519 8.942 277,217 +0.39(+4.60%)
Oct 03, 2003 8.539 8.539 8.470 8.549 376,441 +0.08(+0.93%)
Oct 02, 2003 8.568 8.568 8.234 8.470 330,442 -0.08(-0.92%)
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.