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

Quanta Services (NY: PWR )

330.98 +10.12 (+3.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2003 3.124 3.202 3.104 3.143 105,667 +0.02(+0.63%)
Mar 28, 2003 3.124 3.183 3.114 3.124 103,529 -0.02(-0.62%)
Mar 27, 2003 3.143 3.193 3.104 3.143 51,306 -0.04(-1.23%)
Mar 26, 2003 3.193 3.222 3.153 3.183 298,271 -0.01(-0.31%)
Mar 25, 2003 3.193 3.242 3.193 3.193 738,552 -0.01(-0.31%)
Mar 24, 2003 3.242 3.242 3.163 3.202 170,717 -0.04(-1.21%)
Mar 21, 2003 3.193 3.242 3.153 3.242 285,546 +0.10(+3.13%)
Mar 20, 2003 3.114 3.340 3.094 3.143 126,943 +0.02(+0.63%)
Mar 19, 2003 3.134 3.163 3.065 3.124 267,528 +0.00(+0.00%)
Mar 18, 2003 3.094 3.134 3.055 3.124 222,736 +0.04(+1.27%)
Mar 17, 2003 3.045 3.094 3.016 3.084 268,851 +0.04(+1.29%)
Mar 14, 2003 3.094 3.094 2.967 3.045 209,197 -0.08(-2.52%)
Mar 13, 2003 2.908 3.124 2.859 3.124 240,653 +0.26(+8.90%)
Mar 12, 2003 2.809 2.947 2.770 2.868 190,975 +0.02(+0.69%)
Mar 11, 2003 2.947 2.947 2.751 2.849 286,361 -0.05(-1.69%)
Mar 10, 2003 2.976 3.026 2.809 2.898 171,531 -0.10(-3.28%)
Mar 07, 2003 3.065 3.075 2.976 2.996 89,990 -0.06(-1.93%)
Mar 06, 2003 3.153 3.183 3.055 3.055 156,668 -0.12(-3.72%)
Mar 05, 2003 3.134 3.212 3.134 3.173 127,757 +0.05(+1.57%)
Mar 04, 2003 3.222 3.242 3.124 3.124 284,426 -0.13(-3.93%)
Mar 03, 2003 3.242 3.261 3.153 3.252 324,535 +0.01(+0.30%)
Feb 28, 2003 3.094 3.242 3.094 3.242 441,706 +0.17(+5.43%)
Feb 27, 2003 3.143 3.173 2.908 3.075 998,853 +0.06(+1.95%)
Feb 26, 2003 3.006 3.134 2.898 3.016 12,545,118 +0.02(+0.66%)
Feb 25, 2003 3.094 3.094 2.937 2.996 228,640 -0.10(-3.17%)
Feb 24, 2003 3.202 3.281 3.094 3.094 361,183 -0.11(-3.37%)
Feb 21, 2003 3.183 3.360 3.124 3.202 315,068 +0.01(+0.31%)
Feb 20, 2003 3.163 3.252 3.163 3.193 100,679 +0.01(+0.31%)
Feb 19, 2003 3.163 3.193 3.124 3.183 49,576 +0.00(+0.00%)
Feb 18, 2003 3.104 3.261 3.094 3.183 61,893 +0.09(+2.86%)
Feb 14, 2003 3.222 3.340 3.094 3.094 102,104 -0.18(-5.41%)
Feb 13, 2003 3.291 3.330 3.242 3.271 258,060 +0.00(+0.00%)
Feb 12, 2003 3.281 3.369 3.242 3.271 270,785 -0.03(-0.89%)
Feb 11, 2003 3.438 3.448 3.281 3.301 82,355 -0.14(-4.00%)
Feb 10, 2003 3.143 3.536 3.134 3.438 386,327 +0.30(+9.72%)
Feb 07, 2003 3.143 3.173 3.124 3.134 133,051 -0.01(-0.31%)
Feb 06, 2003 3.291 3.360 3.143 3.143 263,558 -0.17(-5.04%)
Feb 05, 2003 3.291 3.330 3.212 3.310 354,566 +0.07(+2.12%)
Feb 04, 2003 3.438 3.438 3.202 3.242 338,075 -0.28(-7.82%)
Feb 03, 2003 3.389 3.585 3.379 3.517 130,608 +0.09(+2.58%)
Jan 31, 2003 3.242 3.438 3.094 3.428 183,645 +0.19(+5.76%)
Jan 30, 2003 3.173 3.468 3.143 3.242 506,043 +0.15(+4.76%)
Jan 29, 2003 3.320 3.320 3.045 3.094 419,107 -0.23(-6.80%)
Jan 28, 2003 3.487 3.527 3.242 3.320 406,687 -0.15(-4.25%)
Jan 27, 2003 3.556 3.752 3.428 3.468 256,024 -0.18(-4.85%)
Jan 24, 2003 3.831 3.831 3.615 3.644 91,619 -0.23(-5.84%)
Jan 23, 2003 3.782 3.910 3.703 3.870 107,805 +0.09(+2.34%)
Jan 22, 2003 3.703 3.841 3.684 3.782 157,890 +0.02(+0.52%)
Jan 21, 2003 3.782 3.821 3.694 3.762 245,539 -0.02(-0.52%)
Jan 17, 2003 3.752 3.831 3.694 3.782 223,245 -0.02(-0.52%)
Jan 16, 2003 3.713 3.978 3.694 3.802 346,015 +0.07(+1.84%)
Jan 15, 2003 3.900 3.959 3.733 3.733 1,384,977 -0.19(-4.76%)
Jan 14, 2003 3.890 3.949 3.694 3.919 175,196 +0.01(+0.25%)
Jan 13, 2003 3.988 3.988 3.851 3.910 193,723 +0.00(+0.00%)
Jan 10, 2003 3.792 3.978 3.792 3.910 134,782 +0.07(+1.79%)
Jan 09, 2003 3.910 3.978 3.821 3.841 87,649 -0.01(-0.26%)
Jan 08, 2003 3.929 3.978 3.851 3.851 225,281 -0.11(-2.73%)
Jan 07, 2003 3.684 4.077 3.654 3.959 495,151 +0.26(+6.90%)
Jan 06, 2003 3.635 3.880 3.635 3.703 641,538 +0.06(+1.62%)
Jan 03, 2003 3.684 3.723 3.585 3.644 134,476 -0.04(-1.07%)
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.