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

Quanta Services (NY: PWR )

266.88 -2.62 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Dec 31, 2004 8.021 8.060 7.864 7.864 157,074 -0.20(-2.44%)
Dec 30, 2004 8.031 8.149 8.011 8.060 439,280 +0.05(+0.61%)
Dec 29, 2004 8.011 8.080 7.913 8.011 330,630 +0.00(+0.00%)
Dec 28, 2004 7.815 8.031 7.765 8.011 328,493 +0.20(+2.52%)
Dec 27, 2004 7.785 7.864 7.677 7.815 275,287 +0.00(+0.00%)
Dec 23, 2004 7.874 7.883 7.716 7.815 218,317 -0.05(-0.63%)
Dec 22, 2004 7.667 7.874 7.657 7.864 549,354 +0.20(+2.56%)
Dec 21, 2004 7.618 7.687 7.589 7.667 390,550 +0.14(+1.83%)
Dec 20, 2004 7.815 7.815 7.520 7.530 415,068 -0.24(-3.04%)
Dec 17, 2004 7.716 7.815 7.628 7.765 585,266 -0.05(-0.63%)
Dec 16, 2004 7.520 7.854 7.520 7.815 852,314 +0.21(+2.71%)
Dec 15, 2004 7.539 7.667 7.471 7.608 650,476 +0.04(+0.52%)
Dec 14, 2004 7.471 7.618 7.471 7.569 539,385 +0.10(+1.32%)
Dec 13, 2004 7.461 7.520 7.284 7.471 922,712 +0.10(+1.33%)
Dec 10, 2004 7.028 7.431 6.999 7.372 1,986,833 -0.17(-2.22%)
Dec 09, 2004 7.569 7.618 7.402 7.539 415,780 -0.13(-1.67%)
Dec 08, 2004 7.716 7.716 7.549 7.667 615,074 -0.06(-0.76%)
Dec 07, 2004 8.001 8.070 7.706 7.726 669,399 -0.28(-3.44%)
Dec 06, 2004 7.962 8.041 7.854 8.001 1,061,068 -0.06(-0.73%)
Dec 03, 2004 7.844 8.060 7.805 8.060 1,039,501 +0.21(+2.63%)
Dec 02, 2004 7.903 7.933 7.756 7.854 861,978 -0.07(-0.87%)
Dec 01, 2004 7.569 7.933 7.569 7.923 1,216,210 +0.34(+4.54%)
Nov 30, 2004 7.569 7.697 7.520 7.579 733,592 -0.02(-0.26%)
Nov 29, 2004 7.677 7.687 7.431 7.598 496,861 +0.01(+0.13%)
Nov 26, 2004 7.480 7.667 7.480 7.589 131,031 +0.08(+1.05%)
Nov 24, 2004 7.382 7.539 7.382 7.510 526,566 +0.12(+1.60%)
Nov 23, 2004 7.471 7.471 7.343 7.392 1,114,681 -0.13(-1.70%)
Nov 22, 2004 7.461 7.608 7.441 7.520 1,460,572 -0.02(-0.26%)
Nov 19, 2004 7.530 7.559 7.441 7.539 705,921 +0.02(+0.26%)
Nov 18, 2004 7.549 7.618 7.441 7.520 582,519 -0.07(-0.91%)
Nov 17, 2004 7.716 7.805 7.441 7.589 1,074,294 -0.13(-1.66%)
Nov 16, 2004 7.569 7.775 7.520 7.716 733,083 +0.06(+0.77%)
Nov 15, 2004 7.353 7.667 7.294 7.657 619,346 +0.21(+2.77%)
Nov 12, 2004 7.313 7.451 7.176 7.451 440,806 +0.14(+1.88%)
Nov 11, 2004 7.186 7.313 7.058 7.313 379,563 +0.10(+1.36%)
Nov 10, 2004 7.225 7.274 7.127 7.215 351,892 -0.04(-0.54%)
Nov 09, 2004 7.402 7.451 7.225 7.254 736,135 -0.08(-1.07%)
Nov 08, 2004 7.077 7.451 7.038 7.333 946,925 +0.26(+3.61%)
Nov 05, 2004 6.782 7.117 6.782 7.077 682,827 +0.36(+5.42%)
Nov 04, 2004 6.527 6.782 6.429 6.714 541,419 +0.17(+2.55%)
Nov 03, 2004 6.832 6.881 6.429 6.547 1,311,737 -0.19(-2.77%)
Nov 02, 2004 6.861 6.861 6.635 6.733 443,248 -0.09(-1.30%)
Nov 01, 2004 6.606 6.832 6.556 6.822 478,956 +0.22(+3.27%)
Oct 29, 2004 6.429 6.655 6.429 6.606 312,216 +0.09(+1.36%)
Oct 28, 2004 6.488 6.566 6.360 6.517 327,578 +0.03(+0.45%)
Oct 27, 2004 6.399 6.488 6.389 6.488 585,063 +0.14(+2.17%)
Oct 26, 2004 6.468 6.478 6.291 6.350 345,483 -0.07(-1.07%)
Oct 25, 2004 6.232 6.438 6.193 6.419 301,127 +0.13(+2.03%)
Oct 22, 2004 6.566 6.566 6.262 6.291 340,701 -0.20(-3.03%)
Oct 21, 2004 6.232 6.635 6.144 6.488 671,230 +0.21(+3.29%)
Oct 20, 2004 6.242 6.330 6.163 6.281 384,344 -0.06(-0.93%)
Oct 19, 2004 6.507 6.547 6.281 6.340 293,803 -0.20(-3.01%)
Oct 18, 2004 6.488 6.547 6.350 6.537 445,689 -0.03(-0.45%)
Oct 15, 2004 6.075 6.615 5.967 6.566 1,727,416 +0.50(+8.27%)
Oct 14, 2004 6.173 6.173 5.986 6.065 358,504 -0.10(-1.59%)
Oct 13, 2004 6.163 6.242 6.114 6.163 845,599 -0.02(-0.32%)
Oct 12, 2004 6.232 6.281 6.104 6.183 678,046 -0.05(-0.79%)
Oct 11, 2004 6.291 6.330 6.212 6.232 281,697 -0.01(-0.16%)
Oct 08, 2004 6.389 6.488 6.212 6.242 601,848 -0.19(-2.91%)
Oct 07, 2004 6.448 6.596 6.379 6.429 843,565 -0.02(-0.30%)
Oct 06, 2004 6.212 6.556 6.173 6.448 1,108,374 +0.19(+2.98%)
Oct 05, 2004 6.094 6.301 6.094 6.262 965,949 +0.07(+1.11%)
Oct 04, 2004 6.055 6.291 5.947 6.193 1,426,389 +0.29(+5.00%)
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.