Skip to main content

Quanta Services (NY: PWR )

259.80 +0.05 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 215.69 216.88 214.54 215.80 457,113 -0.58(-0.27%)
Dec 28, 2023 216.91 217.16 215.26 216.38 474,388 +0.52(+0.24%)
Dec 27, 2023 215.05 215.94 214.42 215.86 454,320 +1.29(+0.60%)
Dec 26, 2023 214.21 215.39 213.99 214.57 395,203 +0.62(+0.29%)
Dec 22, 2023 213.53 214.07 210.85 213.95 767,260 +1.59(+0.75%)
Dec 21, 2023 214.03 215.64 211.04 212.36 1,015,283 -0.45(-0.21%)
Dec 20, 2023 216.52 219.08 212.65 212.81 1,442,495 -4.81(-2.21%)
Dec 19, 2023 215.93 218.41 214.91 217.62 1,537,755 +2.71(+1.26%)
Dec 18, 2023 215.07 216.01 213.87 214.91 893,888 -0.02(-0.01%)
Dec 15, 2023 215.38 216.87 212.90 214.93 1,793,435 -0.78(-0.36%)
Dec 14, 2023 212.28 217.16 212.20 215.71 1,496,905 +5.52(+2.62%)
Dec 13, 2023 205.24 211.47 205.24 210.19 1,479,872 +5.01(+2.44%)
Dec 12, 2023 201.71 206.49 201.42 205.19 1,051,011 +3.51(+1.74%)
Dec 11, 2023 199.17 201.69 199.05 201.68 963,080 +2.51(+1.26%)
Dec 08, 2023 194.92 199.51 194.64 199.17 1,478,277 +4.87(+2.51%)
Dec 07, 2023 191.73 194.66 191.73 194.30 1,266,787 +2.53(+1.32%)
Dec 06, 2023 191.06 193.07 190.10 191.77 1,007,026 +2.42(+1.28%)
Dec 05, 2023 189.07 190.84 187.08 189.35 896,821 -0.21(-0.11%)
Dec 04, 2023 189.09 190.55 188.25 189.56 686,728 -0.91(-0.48%)
Dec 01, 2023 187.73 192.79 186.50 190.47 1,013,334 +2.24(+1.19%)
Nov 30, 2023 187.01 188.70 186.10 188.23 1,890,261 +2.70(+1.45%)
Nov 29, 2023 182.94 186.35 182.56 185.53 1,581,056 +4.27(+2.35%)
Nov 28, 2023 185.35 186.35 180.90 181.26 1,185,029 -4.37(-2.35%)
Nov 27, 2023 182.05 185.80 181.38 185.63 1,191,601 +3.13(+1.71%)
Nov 24, 2023 183.57 184.21 181.92 182.50 329,459 -1.23(-0.67%)
Nov 22, 2023 183.43 184.41 182.13 183.73 789,895 +0.45(+0.25%)
Nov 21, 2023 183.74 184.87 182.99 183.28 733,792 -0.77(-0.42%)
Nov 20, 2023 183.13 184.97 181.69 184.05 806,613 +1.02(+0.56%)
Nov 17, 2023 184.20 185.12 182.13 183.03 634,185 -0.19(-0.10%)
Nov 16, 2023 183.11 185.40 182.12 183.22 846,792 -0.42(-0.23%)
Nov 15, 2023 184.06 187.22 183.52 183.64 1,518,540 +0.87(+0.48%)
Nov 14, 2023 179.93 184.70 179.50 182.77 1,521,389 +6.61(+3.75%)
Nov 13, 2023 173.96 177.47 173.54 176.17 1,274,383 +2.17(+1.25%)
Nov 10, 2023 171.24 174.40 169.64 174.00 1,406,617 +4.50(+2.65%)
Nov 09, 2023 171.65 174.92 168.03 169.50 1,671,305 -0.19(-0.11%)
Nov 08, 2023 170.11 170.95 167.05 169.69 1,802,326 +4.68(+2.83%)
Nov 07, 2023 166.95 167.44 163.87 165.01 1,094,201 -3.38(-2.01%)
Nov 06, 2023 168.98 169.20 165.30 168.39 1,114,885 -0.72(-0.43%)
Nov 03, 2023 176.47 177.93 167.28 169.11 1,759,063 -5.90(-3.37%)
Nov 02, 2023 169.93 175.18 166.17 175.01 3,055,749 +15.45(+9.69%)
Nov 01, 2023 163.99 164.78 153.68 159.55 4,263,754 -7.50(-4.49%)
Oct 31, 2023 164.76 167.61 163.98 167.05 1,574,194 +2.36(+1.43%)
Oct 30, 2023 166.25 167.52 162.49 164.69 1,107,410 -0.11(-0.07%)
Oct 27, 2023 167.30 167.36 163.77 164.80 811,116 -2.38(-1.42%)
Oct 26, 2023 168.83 169.62 166.31 167.18 920,246 -0.98(-0.58%)
Oct 25, 2023 167.84 170.58 167.55 168.16 1,064,364 +0.98(+0.59%)
Oct 24, 2023 169.68 174.07 167.17 167.18 1,249,677 +1.78(+1.08%)
Oct 23, 2023 164.14 166.72 162.90 165.40 1,261,854 +0.77(+0.47%)
Oct 20, 2023 169.26 169.90 163.82 164.63 1,909,373 -4.04(-2.39%)
Oct 19, 2023 171.40 173.10 168.54 168.67 1,442,910 -3.30(-1.92%)
Oct 18, 2023 177.40 177.42 171.67 171.97 770,728 -7.36(-4.10%)
Oct 17, 2023 175.14 179.85 174.67 179.32 729,453 +3.02(+1.71%)
Oct 16, 2023 175.63 176.80 173.53 176.31 696,725 +2.85(+1.64%)
Oct 13, 2023 178.81 179.44 171.99 173.46 945,126 -4.38(-2.46%)
Oct 12, 2023 180.47 181.38 176.70 177.84 1,080,535 -1.41(-0.79%)
Oct 11, 2023 178.02 180.00 177.51 179.25 813,935 +1.69(+0.95%)
Oct 10, 2023 174.13 178.79 173.94 177.56 1,422,361 +3.74(+2.15%)
Oct 09, 2023 171.50 174.02 170.15 173.82 1,055,437 +1.18(+0.68%)
Oct 06, 2023 167.41 173.75 165.69 172.64 1,649,078 +4.48(+2.66%)
Oct 05, 2023 170.20 171.61 167.57 168.16 1,915,087 -3.52(-2.05%)
Oct 04, 2023 168.44 171.81 163.82 171.68 2,621,629 +2.38(+1.41%)
Oct 03, 2023 175.14 176.47 168.29 169.30 2,951,303 -7.27(-4.12%)
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.