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 (%)
Feb 26, 2010 18.86 19.03 18.60 18.68 3,240,927 -0.23(-1.20%)
Feb 25, 2010 18.61 18.92 18.23 18.91 2,085,562 +0.07(+0.37%)
Feb 24, 2010 18.78 19.10 18.66 18.84 3,323,215 +0.12(+0.63%)
Feb 23, 2010 18.89 19.04 18.55 18.72 4,173,460 -0.22(-1.14%)
Feb 22, 2010 18.21 19.16 18.16 18.94 7,546,872 +1.36(+7.72%)
Feb 19, 2010 17.64 17.87 17.49 17.58 3,609,798 -0.12(-0.67%)
Feb 18, 2010 17.26 17.73 17.25 17.70 2,151,594 +0.38(+2.21%)
Feb 17, 2010 17.42 17.53 17.21 17.32 1,949,208 -0.06(-0.34%)
Feb 16, 2010 17.40 17.45 17.19 17.38 2,192,880 +0.18(+1.03%)
Feb 12, 2010 17.10 17.20 17.20 17.20 1,908,559 -0.10(-0.57%)
Feb 11, 2010 17.12 17.39 16.91 17.30 1,468,745 +0.16(+0.92%)
Feb 10, 2010 17.24 17.30 16.82 17.14 2,426,152 -0.17(-0.97%)
Feb 09, 2010 17.27 17.47 17.02 17.31 2,558,527 +0.27(+1.56%)
Feb 08, 2010 16.98 17.32 16.77 17.04 2,557,888 +0.17(+0.99%)
Feb 05, 2010 17.35 17.41 16.47 16.87 5,855,303 -0.52(-3.00%)
Feb 04, 2010 17.97 17.98 17.36 17.39 3,040,037 -0.86(-4.69%)
Feb 03, 2010 18.09 18.35 17.99 18.25 2,412,887 +0.18(+0.98%)
Feb 02, 2010 18.15 18.22 17.96 18.07 1,763,597 +0.07(+0.40%)
Feb 01, 2010 18.14 18.29 17.97 18.00 2,342,343 +0.09(+0.48%)
Jan 29, 2010 18.12 18.36 17.90 17.92 2,621,774 +0.02(+0.11%)
Jan 28, 2010 18.67 18.67 17.88 17.90 3,099,447 -0.30(-1.67%)
Jan 27, 2010 18.11 18.22 17.62 18.20 3,596,358 +0.08(+0.43%)
Jan 26, 2010 18.11 18.33 17.85 18.12 2,960,453 +0.02(+0.11%)
Jan 25, 2010 18.31 18.44 17.96 18.10 2,972,505 +0.04(+0.22%)
Jan 22, 2010 18.44 18.85 18.01 18.06 5,453,099 -0.13(-0.70%)
Jan 21, 2010 18.41 18.80 18.18 18.19 5,391,479 -0.15(-0.80%)
Jan 20, 2010 18.18 18.39 17.86 18.34 4,916,217 +0.17(+0.92%)
Jan 19, 2010 18.19 18.34 17.66 18.17 7,168,142 -0.57(-3.04%)
Jan 15, 2010 19.19 18.74 18.74 18.74 5,484,552 -0.37(-1.95%)
Jan 14, 2010 19.87 20.06 19.02 19.12 5,817,014 -1.17(-5.77%)
Jan 13, 2010 20.26 20.35 19.71 20.29 3,346,814 +0.04(+0.19%)
Jan 12, 2010 20.50 20.58 20.09 20.25 3,461,913 -0.38(-1.86%)
Jan 11, 2010 21.55 21.59 20.31 20.63 6,155,964 -0.87(-4.03%)
Jan 08, 2010 21.76 21.85 21.34 21.50 2,656,738 -0.40(-1.84%)
Jan 07, 2010 21.61 21.98 21.50 21.90 1,973,699 +0.32(+1.50%)
Jan 06, 2010 21.00 21.73 20.91 21.57 2,951,144 +0.60(+2.86%)
Jan 05, 2010 20.96 21.14 20.75 20.97 2,192,535 +0.09(+0.42%)
Jan 04, 2010 20.77 20.93 20.65 20.89 2,501,887 +0.39(+1.92%)
Dec 31, 2009 20.75 20.49 20.49 20.49 983,924 -0.16(-0.76%)
Dec 30, 2009 20.91 21.08 20.61 20.65 1,945,253 -0.50(-2.37%)
Dec 29, 2009 21.39 21.39 21.04 21.15 1,289,677 -0.10(-0.46%)
Dec 28, 2009 21.39 21.39 21.09 21.25 1,490,148 +0.01(+0.05%)
Dec 24, 2009 21.26 21.46 21.16 21.24 627,397 +0.06(+0.28%)
Dec 23, 2009 21.75 21.75 21.09 21.18 2,244,241 -0.34(-1.60%)
Dec 22, 2009 21.00 21.62 20.99 21.52 5,596,366 +0.83(+3.99%)
Dec 21, 2009 20.65 21.00 20.44 20.70 1,937,793 +0.18(+0.86%)
Dec 18, 2009 20.54 20.54 20.08 20.52 2,809,759 +0.22(+1.07%)
Dec 17, 2009 20.59 20.75 20.29 20.31 3,406,022 -0.34(-1.67%)
Dec 16, 2009 20.72 20.92 20.42 20.65 2,677,571 +0.27(+1.30%)
Dec 15, 2009 19.88 20.54 19.67 20.38 4,296,017 +0.48(+2.42%)
Dec 14, 2009 19.68 19.94 19.65 19.90 4,875,807 +1.26(+6.75%)
Dec 11, 2009 18.44 18.68 18.43 18.64 2,845,377 +0.29(+1.55%)
Dec 10, 2009 18.07 18.47 18.07 18.36 3,034,951 +0.47(+2.64%)
Dec 09, 2009 17.74 18.05 17.42 17.89 2,822,797 +0.22(+1.22%)
Dec 08, 2009 17.90 18.01 17.63 17.67 2,682,473 -0.46(-2.55%)
Dec 07, 2009 18.08 18.21 17.89 18.13 2,803,469 +0.10(+0.55%)
Dec 04, 2009 18.67 18.70 17.74 18.03 5,423,110 -0.34(-1.87%)
Dec 03, 2009 18.91 18.95 18.35 18.38 2,217,247 -0.44(-2.35%)
Dec 02, 2009 18.72 18.97 18.58 18.82 2,634,685 +0.14(+0.74%)
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.