Skip to main content

Quanta Services (NY: PWR )

259.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.61 17.79 16.49 17.31 0 -0.02(-0.11%)
Feb 26, 2009 18.19 18.33 17.00 17.33 4,471,424 -0.51(-2.87%)
Feb 25, 2009 18.55 18.73 17.22 17.84 4,634,587 -0.56(-3.05%)
Feb 24, 2009 16.12 18.77 16.12 18.40 8,143,354 +2.75(+17.60%)
Feb 23, 2009 17.16 17.23 15.58 15.64 5,084,868 -1.34(-7.87%)
Feb 20, 2009 16.67 17.33 16.30 16.98 4,512,678 +0.07(+0.41%)
Feb 19, 2009 17.38 17.77 16.82 16.91 3,312,744 -0.08(-0.46%)
Feb 18, 2009 17.74 17.95 16.79 16.99 3,431,369 -0.57(-3.25%)
Feb 17, 2009 17.78 18.16 17.31 17.56 3,432,816 -1.10(-5.90%)
Feb 13, 2009 19.09 19.15 18.33 18.66 2,390,008 -0.45(-2.37%)
Feb 12, 2009 19.32 19.37 18.23 19.12 4,254,590 -0.72(-3.62%)
Feb 11, 2009 20.06 20.32 19.28 19.83 2,056,358 -0.15(-0.74%)
Feb 10, 2009 20.61 21.32 19.81 19.98 2,731,549 -0.83(-3.97%)
Feb 09, 2009 20.62 21.11 20.57 20.81 2,742,461 +0.09(+0.43%)
Feb 06, 2009 20.54 21.00 20.23 20.72 5,445,039 +0.14(+0.67%)
Feb 05, 2009 20.50 21.11 20.06 20.58 4,191,251 -0.17(-0.81%)
Feb 04, 2009 20.98 21.36 20.47 20.75 3,944,309 -0.16(-0.75%)
Feb 03, 2009 20.62 21.08 20.21 20.91 2,467,237 +0.41(+2.02%)
Feb 02, 2009 20.71 20.97 19.93 20.49 4,085,725 -0.53(-2.53%)
Jan 30, 2009 20.83 21.61 20.45 21.02 0 +0.04(+0.19%)
Jan 29, 2009 21.93 22.08 20.75 20.98 3,235,329 -1.25(-5.62%)
Jan 28, 2009 22.07 22.88 21.92 22.23 5,300,758 +0.76(+3.53%)
Jan 27, 2009 20.20 21.87 19.90 21.48 5,262,362 +1.46(+7.27%)
Jan 26, 2009 19.50 20.49 19.12 20.02 3,566,589 +0.59(+3.04%)
Jan 23, 2009 18.68 19.93 18.20 19.43 3,690,065 +0.60(+3.19%)
Jan 22, 2009 18.24 19.32 18.07 18.83 4,259,178 +0.14(+0.74%)
Jan 21, 2009 18.74 19.00 17.81 18.69 4,882,396 +0.20(+1.06%)
Jan 20, 2009 20.13 20.16 18.35 18.50 4,041,403 -1.77(-8.73%)
Jan 16, 2009 20.31 20.65 18.97 20.27 4,984,821 +0.64(+3.26%)
Jan 15, 2009 17.89 19.90 17.40 19.63 5,816,629 +1.66(+9.25%)
Jan 14, 2009 18.10 18.55 17.38 17.96 3,056,746 -0.85(-4.50%)
Jan 13, 2009 18.53 19.01 17.94 18.81 4,079,758 +0.30(+1.65%)
Jan 12, 2009 19.50 19.58 18.25 18.51 2,564,039 -1.01(-5.19%)
Jan 09, 2009 20.15 20.16 18.94 19.52 2,822,659 -0.59(-2.93%)
Jan 08, 2009 19.49 20.22 18.75 20.11 4,605,415 +0.44(+2.25%)
Jan 07, 2009 20.29 20.47 19.41 19.67 2,901,270 -1.13(-5.44%)
Jan 06, 2009 21.14 21.53 20.56 20.80 3,975,457 -0.17(-0.80%)
Jan 05, 2009 20.52 21.62 20.17 20.96 4,503,492 +0.39(+1.91%)
Jan 02, 2009 19.58 20.86 18.95 20.57 0 +1.10(+5.66%)
Jan 01, 2009 19.12 19.64 19.03 19.47 0 +0.00(+0.00%)
Dec 31, 2008 19.12 19.64 19.03 19.47 3,543,547 +0.50(+2.64%)
Dec 30, 2008 18.27 19.12 17.95 18.97 4,099,120 +0.91(+5.07%)
Dec 29, 2008 17.96 18.22 17.66 18.05 2,246,711 +0.16(+0.88%)
Dec 26, 2008 17.72 17.95 17.49 17.90 892,559 +0.33(+1.90%)
Dec 24, 2008 17.20 17.63 17.19 17.56 823,002 -0.11(-0.61%)
Dec 23, 2008 17.75 18.24 17.42 17.67 2,114,302 +0.00(+0.00%)
Dec 22, 2008 18.41 18.58 17.05 17.67 2,917,976 -0.98(-5.27%)
Dec 19, 2008 18.97 19.26 17.96 18.65 5,118,302 -0.06(-0.32%)
Dec 18, 2008 19.22 19.65 18.04 18.71 3,234,717 -0.30(-1.55%)
Dec 17, 2008 18.62 19.47 18.50 19.01 3,782,486 -0.04(-0.21%)
Dec 16, 2008 18.03 19.10 17.68 19.05 3,357,907 +1.39(+7.85%)
Dec 15, 2008 18.02 18.17 17.14 17.66 3,894,055 -0.17(-0.94%)
Dec 12, 2008 16.03 17.85 15.99 17.83 5,720,398 +1.17(+7.03%)
Dec 11, 2008 18.42 18.77 16.52 16.66 4,958,438 -2.11(-11.26%)
Dec 10, 2008 19.06 19.53 18.03 18.77 4,038,912 -0.13(-0.68%)
Dec 09, 2008 18.33 19.37 17.56 18.90 7,586,965 -0.03(-0.16%)
Dec 08, 2008 17.73 19.41 17.39 18.93 7,791,013 +1.96(+11.53%)
Dec 05, 2008 15.93 17.11 15.00 16.97 6,195,136 +0.73(+4.48%)
Dec 04, 2008 15.68 16.81 15.45 16.24 6,576,550 +0.23(+1.41%)
Dec 03, 2008 15.31 16.42 14.59 16.02 4,911,857 +0.62(+4.02%)
Dec 02, 2008 14.27 15.86 14.14 15.40 5,319,518 +1.50(+10.83%)
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.