Skip to main content

Quanta Services (NY: PWR )

259.93 +0.18 (+0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 162.62 163.72 161.01 161.12 1,197,055 -1.50(-0.92%)
Feb 27, 2023 162.16 164.50 160.58 162.62 868,298 +2.26(+1.41%)
Feb 24, 2023 157.93 162.84 156.84 160.36 1,471,495 +1.02(+0.64%)
Feb 23, 2023 159.72 168.46 157.95 159.34 2,865,093 +11.20(+7.56%)
Feb 22, 2023 148.90 149.72 147.07 148.14 1,157,880 -0.30(-0.20%)
Feb 21, 2023 153.69 154.37 147.89 148.44 1,100,476 -6.19(-4.00%)
Feb 17, 2023 154.66 156.78 154.47 154.63 864,108 -0.42(-0.27%)
Feb 16, 2023 154.55 158.27 153.73 155.05 913,000 -0.68(-0.44%)
Feb 15, 2023 152.98 156.10 152.16 155.73 654,576 +1.80(+1.17%)
Feb 14, 2023 153.46 155.35 151.95 153.93 805,143 -0.09(-0.06%)
Feb 13, 2023 151.16 154.19 150.25 154.02 583,202 +2.95(+1.95%)
Feb 10, 2023 152.12 153.73 150.09 151.07 1,065,619 -1.12(-0.73%)
Feb 09, 2023 152.95 153.73 151.47 152.19 1,315,516 +0.10(+0.07%)
Feb 08, 2023 152.72 154.35 151.92 152.09 961,983 -1.21(-0.79%)
Feb 07, 2023 152.08 153.77 150.24 153.30 570,040 +0.85(+0.56%)
Feb 06, 2023 151.57 153.10 151.16 152.45 697,794 +0.29(+0.19%)
Feb 03, 2023 150.55 153.48 150.14 152.16 851,731 +0.75(+0.49%)
Feb 02, 2023 153.32 153.94 149.28 151.41 1,057,749 -1.19(-0.78%)
Feb 01, 2023 151.25 154.11 150.59 152.60 570,146 +0.68(+0.45%)
Jan 31, 2023 149.17 151.97 148.51 151.92 706,701 +3.09(+2.07%)
Jan 30, 2023 149.27 150.92 148.16 148.84 744,285 -0.90(-0.60%)
Jan 27, 2023 149.46 150.87 149.02 149.74 646,428 -0.06(-0.04%)
Jan 26, 2023 149.39 149.91 147.16 149.80 841,852 +1.17(+0.79%)
Jan 25, 2023 149.74 149.77 145.39 148.63 916,838 -2.62(-1.73%)
Jan 24, 2023 148.57 153.30 147.92 151.25 806,072 +1.96(+1.31%)
Jan 23, 2023 147.18 149.52 146.74 149.29 767,430 +3.30(+2.26%)
Jan 20, 2023 143.50 146.12 142.97 145.98 933,439 +2.75(+1.92%)
Jan 19, 2023 142.88 144.07 141.93 143.24 1,680,753 -0.81(-0.56%)
Jan 18, 2023 148.52 150.33 143.09 144.05 754,570 -3.96(-2.68%)
Jan 17, 2023 148.24 150.08 147.61 148.01 851,382 -0.23(-0.15%)
Jan 13, 2023 146.93 148.91 146.21 148.24 772,153 +0.69(+0.47%)
Jan 12, 2023 141.30 147.72 140.95 147.55 1,206,144 +7.11(+5.06%)
Jan 11, 2023 140.79 143.42 139.72 140.44 877,246 +1.18(+0.85%)
Jan 10, 2023 137.77 139.39 137.77 139.27 941,214 +0.87(+0.63%)
Jan 09, 2023 139.25 142.72 137.98 138.40 817,248 -0.48(-0.34%)
Jan 06, 2023 137.51 140.71 136.53 138.88 896,404 +3.54(+2.62%)
Jan 05, 2023 137.76 139.22 134.38 135.33 1,103,337 -2.97(-2.15%)
Jan 04, 2023 140.59 141.15 137.64 138.31 931,606 -2.06(-1.46%)
Jan 03, 2023 142.61 142.61 138.92 140.36 791,180 -1.89(-1.33%)
Dec 30, 2022 141.13 142.71 140.18 142.25 401,627 -0.12(-0.08%)
Dec 29, 2022 142.46 143.07 141.28 142.37 503,528 +1.38(+0.98%)
Dec 28, 2022 143.50 144.69 140.53 140.99 446,604 -2.64(-1.84%)
Dec 27, 2022 144.17 145.09 142.97 143.64 418,607 -0.23(-0.16%)
Dec 23, 2022 142.38 143.89 141.61 143.87 406,601 +1.61(+1.13%)
Dec 22, 2022 143.05 143.99 140.10 142.26 674,308 -2.12(-1.46%)
Dec 21, 2022 143.48 145.17 143.17 144.38 655,322 +2.05(+1.44%)
Dec 20, 2022 141.77 144.88 141.77 142.33 1,668,353 +0.30(+0.21%)
Dec 19, 2022 143.65 144.00 141.19 142.03 1,293,628 -0.91(-0.64%)
Dec 16, 2022 142.57 143.87 141.38 142.94 2,224,352 -1.55(-1.07%)
Dec 15, 2022 148.97 148.97 143.61 144.49 1,925,702 -7.25(-4.78%)
Dec 14, 2022 153.21 154.44 150.46 151.74 1,521,949 -0.45(-0.30%)
Dec 13, 2022 154.52 154.64 149.86 152.19 986,815 +2.27(+1.52%)
Dec 12, 2022 148.32 150.08 148.00 149.91 566,817 +2.12(+1.43%)
Dec 09, 2022 150.14 151.32 147.51 147.80 746,702 -2.16(-1.44%)
Dec 08, 2022 149.72 151.21 148.63 149.96 623,699 +2.00(+1.35%)
Dec 07, 2022 148.94 150.55 147.74 147.97 629,330 -1.28(-0.86%)
Dec 06, 2022 150.88 151.83 148.63 149.25 476,943 -1.23(-0.82%)
Dec 05, 2022 151.49 151.99 148.67 150.47 749,898 -2.25(-1.47%)
Dec 02, 2022 150.31 154.29 150.03 152.72 628,576 +1.34(+0.88%)
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.