Skip to main content

Quanta Services (NY: PWR )

288.76 +16.70 (+6.14%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.34 37.34 36.47 36.67 1,970,874 -0.80(-2.12%)
Feb 27, 2017 37.11 37.71 36.86 37.47 1,321,420 +0.36(+0.98%)
Feb 24, 2017 36.18 37.10 36.05 37.10 1,660,998 +0.61(+1.67%)
Feb 23, 2017 37.09 37.19 35.90 36.49 1,977,077 -0.51(-1.38%)
Feb 22, 2017 37.87 38.15 36.92 37.01 2,126,208 -0.80(-2.11%)
Feb 21, 2017 36.05 38.01 35.41 37.80 2,869,544 +1.21(+3.30%)
Feb 17, 2017 36.59 36.59 36.59 0 -0.48(-1.30%)
Feb 16, 2017 36.78 37.07 36.33 37.07 1,229,745 +0.32(+0.88%)
Feb 15, 2017 36.75 36.95 36.42 36.75 1,150,171 +0.01(+0.03%)
Feb 14, 2017 36.30 36.74 35.94 36.74 1,470,625 +0.24(+0.65%)
Feb 13, 2017 36.60 37.08 36.30 36.50 1,215,959 +0.19(+0.51%)
Feb 10, 2017 36.47 36.64 35.81 36.32 1,128,814 +0.04(+0.11%)
Feb 09, 2017 35.54 36.34 35.52 36.28 1,172,046 +0.74(+2.07%)
Feb 08, 2017 35.90 35.95 35.28 35.54 1,148,051 -0.28(-0.80%)
Feb 07, 2017 36.07 36.29 35.44 35.83 1,431,644 -0.22(-0.60%)
Feb 06, 2017 35.96 36.96 35.76 36.04 2,450,853 +0.08(+0.22%)
Feb 03, 2017 35.41 36.07 35.25 35.96 1,638,674 +1.05(+3.01%)
Feb 02, 2017 35.15 35.28 34.69 34.91 1,123,930 -0.17(-0.48%)
Feb 01, 2017 35.53 35.90 34.92 35.08 2,220,803 -0.19(-0.53%)
Jan 31, 2017 36.08 36.09 35.08 35.27 2,310,177 -0.68(-1.89%)
Jan 30, 2017 35.88 35.98 35.28 35.94 1,511,063 -0.12(-0.33%)
Jan 27, 2017 36.75 36.77 35.82 36.06 1,877,758 -0.74(-2.00%)
Jan 26, 2017 37.17 37.42 36.69 36.80 1,467,652 -0.15(-0.40%)
Jan 25, 2017 36.85 37.34 36.71 36.95 3,134,939 +0.19(+0.51%)
Jan 24, 2017 34.42 36.82 34.42 36.76 4,512,680 +2.59(+7.59%)
Jan 23, 2017 34.06 34.28 33.56 34.17 1,431,614 +0.11(+0.32%)
Jan 20, 2017 34.03 34.35 33.52 34.06 1,701,461 +0.19(+0.55%)
Jan 19, 2017 33.75 33.96 33.37 33.87 1,656,901 +0.19(+0.55%)
Jan 18, 2017 33.61 33.68 33.08 33.68 2,345,567 +0.14(+0.41%)
Jan 17, 2017 34.21 34.26 33.54 33.55 1,600,623 -0.74(-2.15%)
Jan 13, 2017 34.28 34.28 34.28 0 +0.48(+1.42%)
Jan 12, 2017 34.21 34.39 33.55 33.80 1,425,697 -0.31(-0.92%)
Jan 11, 2017 33.96 34.14 33.75 34.12 1,017,895 +0.15(+0.43%)
Jan 10, 2017 33.70 34.13 33.53 33.97 922,071 +0.37(+1.11%)
Jan 09, 2017 34.21 34.21 33.54 33.60 1,304,780 -0.70(-2.03%)
Jan 06, 2017 34.33 34.77 34.12 34.29 1,443,611 +0.03(+0.09%)
Jan 05, 2017 34.49 34.67 34.21 34.26 1,399,686 -0.24(-0.68%)
Jan 04, 2017 34.37 34.67 34.30 34.50 1,204,984 +0.20(+0.57%)
Jan 03, 2017 34.55 34.99 34.05 34.30 1,330,771 +0.06(+0.17%)
Dec 30, 2016 34.24 34.24 34.24 0 +0.26(+0.75%)
Dec 29, 2016 33.92 34.07 33.74 33.99 1,007,010 +0.17(+0.49%)
Dec 28, 2016 34.54 34.65 33.73 33.82 909,005 -0.61(-1.77%)
Dec 27, 2016 34.33 34.52 34.28 34.43 726,963 +0.23(+0.66%)
Dec 23, 2016 34.21 34.21 34.21 0 +0.11(+0.32%)
Dec 22, 2016 34.48 34.68 34.06 34.10 1,335,770 -0.32(-0.94%)
Dec 21, 2016 34.77 34.81 34.29 34.42 1,517,683 -0.49(-1.41%)
Dec 20, 2016 34.85 35.06 34.63 34.91 1,229,232 +0.35(+1.02%)
Dec 19, 2016 34.93 35.18 34.32 34.56 1,560,551 -0.38(-1.10%)
Dec 16, 2016 34.78 35.24 34.75 34.94 5,584,802 +0.20(+0.57%)
Dec 15, 2016 34.29 34.90 34.21 34.75 2,416,595 +0.39(+1.14%)
Dec 14, 2016 34.36 34.84 34.16 34.35 1,649,766 -0.11(-0.31%)
Dec 13, 2016 35.10 35.12 34.21 34.46 2,032,181 -0.59(-1.68%)
Dec 12, 2016 36.05 36.21 34.83 35.05 2,965,234 +0.09(+0.25%)
Dec 09, 2016 34.48 35.23 34.24 34.96 3,241,166 +0.47(+1.37%)
Dec 08, 2016 34.07 34.54 33.94 34.49 2,888,790 +0.51(+1.50%)
Dec 07, 2016 33.44 34.03 33.25 33.98 1,217,490 +0.61(+1.83%)
Dec 06, 2016 33.15 33.49 32.98 33.37 1,549,346 +0.22(+0.65%)
Dec 05, 2016 33.49 33.58 32.96 33.15 2,573,802 -0.06(-0.18%)
Dec 02, 2016 33.54 33.69 32.96 33.21 1,596,046 -0.28(-0.85%)
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.