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

Quanta Services (NY: PWR )

253.18 +1.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Feb 28, 2003 3.096 3.244 3.096 3.244 441,416 +0.17(+5.43%)
Feb 27, 2003 3.146 3.175 2.910 3.077 998,198 +0.06(+1.95%)
Feb 26, 2003 3.008 3.136 2.900 3.018 12,536,890 +0.02(+0.66%)
Feb 25, 2003 3.096 3.096 2.939 2.998 228,490 -0.10(-3.17%)
Feb 24, 2003 3.204 3.283 3.096 3.096 360,946 -0.11(-3.37%)
Feb 21, 2003 3.185 3.362 3.126 3.204 314,861 +0.01(+0.31%)
Feb 20, 2003 3.165 3.254 3.165 3.195 100,613 +0.01(+0.31%)
Feb 19, 2003 3.165 3.195 3.126 3.185 49,543 +0.00(+0.00%)
Feb 18, 2003 3.106 3.263 3.096 3.185 61,853 +0.09(+2.86%)
Feb 14, 2003 3.224 3.342 3.096 3.096 102,037 -0.18(-5.41%)
Feb 13, 2003 3.293 3.332 3.244 3.273 257,891 +0.00(+0.00%)
Feb 12, 2003 3.283 3.372 3.244 3.273 270,608 -0.03(-0.89%)
Feb 11, 2003 3.440 3.450 3.283 3.303 82,301 -0.14(-4.00%)
Feb 10, 2003 3.146 3.539 3.136 3.440 386,074 +0.30(+9.72%)
Feb 07, 2003 3.146 3.175 3.126 3.136 132,964 -0.01(-0.31%)
Feb 06, 2003 3.293 3.362 3.146 3.146 263,385 -0.17(-5.04%)
Feb 05, 2003 3.293 3.332 3.214 3.313 354,333 +0.07(+2.12%)
Feb 04, 2003 3.440 3.440 3.204 3.244 337,853 -0.28(-7.82%)
Feb 03, 2003 3.391 3.588 3.381 3.519 130,522 +0.09(+2.58%)
Jan 31, 2003 3.244 3.440 3.096 3.431 183,525 +0.19(+5.76%)
Jan 30, 2003 3.175 3.470 3.146 3.244 505,711 +0.15(+4.76%)
Jan 29, 2003 3.322 3.322 3.047 3.096 418,832 -0.23(-6.80%)
Jan 28, 2003 3.490 3.529 3.244 3.322 406,420 -0.15(-4.25%)
Jan 27, 2003 3.558 3.755 3.431 3.470 255,856 -0.18(-4.85%)
Jan 24, 2003 3.834 3.834 3.617 3.647 91,559 -0.23(-5.84%)
Jan 23, 2003 3.784 3.912 3.706 3.873 107,734 +0.09(+2.34%)
Jan 22, 2003 3.706 3.843 3.686 3.784 157,786 +0.02(+0.52%)
Jan 21, 2003 3.784 3.824 3.696 3.765 245,378 -0.02(-0.52%)
Jan 17, 2003 3.755 3.834 3.696 3.784 223,099 -0.02(-0.52%)
Jan 16, 2003 3.716 3.981 3.696 3.804 345,788 +0.07(+1.84%)
Jan 15, 2003 3.902 3.961 3.735 3.735 1,384,069 -0.19(-4.76%)
Jan 14, 2003 3.893 3.952 3.696 3.922 175,081 +0.01(+0.25%)
Jan 13, 2003 3.991 3.991 3.853 3.912 193,596 +0.00(+0.00%)
Jan 10, 2003 3.794 3.981 3.794 3.912 134,693 +0.07(+1.79%)
Jan 09, 2003 3.912 3.981 3.824 3.843 87,591 -0.01(-0.26%)
Jan 08, 2003 3.932 3.981 3.853 3.853 225,133 -0.11(-2.73%)
Jan 07, 2003 3.686 4.079 3.657 3.961 494,826 +0.26(+6.90%)
Jan 06, 2003 3.637 3.883 3.637 3.706 641,117 +0.06(+1.62%)
Jan 03, 2003 3.686 3.725 3.588 3.647 134,388 -0.04(-1.07%)
Jan 02, 2003 3.539 3.735 3.440 3.686 195,733 +0.25(+7.14%)
Dec 31, 2002 3.273 3.529 3.195 3.440 311,402 +0.15(+4.48%)
Dec 30, 2002 3.322 3.342 3.195 3.293 222,081 -0.05(-1.47%)
Dec 27, 2002 3.332 3.381 3.254 3.342 249,549 -0.02(-0.58%)
Dec 26, 2002 3.322 3.440 3.303 3.362 363,184 +0.04(+1.18%)
Dec 24, 2002 3.077 3.322 3.077 3.322 91,457 +0.17(+5.30%)
Dec 23, 2002 3.283 3.283 3.037 3.155 204,787 -0.14(-4.18%)
Dec 20, 2002 3.244 3.293 3.047 3.293 280,781 +0.14(+4.36%)
Dec 19, 2002 3.116 3.263 2.959 3.155 212,824 -0.02(-0.62%)
Dec 18, 2002 3.204 3.313 3.116 3.175 90,643 -0.10(-3.00%)
Dec 17, 2002 3.362 3.381 3.263 3.273 212,010 -0.12(-3.48%)
Dec 16, 2002 3.381 3.431 3.224 3.391 175,997 +0.02(+0.58%)
Dec 13, 2002 3.352 3.440 3.165 3.372 91,457 -0.06(-1.72%)
Dec 12, 2002 3.401 3.490 3.244 3.431 130,522 -0.04(-1.13%)
Dec 11, 2002 3.372 3.490 3.244 3.470 192,579 +0.08(+2.32%)
Dec 10, 2002 3.136 3.647 3.136 3.391 344,465 +0.27(+8.49%)
Dec 09, 2002 3.195 3.273 3.008 3.126 208,144 -0.11(-3.34%)
Dec 06, 2002 3.391 3.450 3.195 3.234 132,659 -0.21(-6.00%)
Dec 05, 2002 3.598 3.598 3.303 3.440 218,419 -0.15(-4.11%)
Dec 04, 2002 3.745 3.745 3.499 3.588 152,598 -0.16(-4.20%)
Dec 03, 2002 3.686 3.873 3.450 3.745 632,673 +0.08(+2.14%)
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.