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

Quanta Services (NY: PWR )

264.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2005 7.834 7.913 7.618 7.716 331,240 -0.15(-1.88%)
Feb 25, 2005 7.726 7.864 7.618 7.864 487,094 +0.14(+1.78%)
Feb 24, 2005 7.854 7.933 7.608 7.726 803,991 -0.16(-2.00%)
Feb 23, 2005 7.883 8.031 7.834 7.883 389,838 +0.06(+0.75%)
Feb 22, 2005 7.952 8.001 7.824 7.824 554,543 -0.20(-2.45%)
Feb 18, 2005 7.982 8.060 7.893 8.021 321,983 +0.06(+0.74%)
Feb 17, 2005 8.326 8.336 7.962 7.962 763,908 -0.29(-3.57%)
Feb 16, 2005 8.060 8.326 8.060 8.257 542,538 +0.19(+2.31%)
Feb 15, 2005 8.060 8.218 8.011 8.070 672,044 +0.06(+0.74%)
Feb 14, 2005 8.345 8.847 7.864 8.011 2,198,844 +0.40(+5.30%)
Feb 11, 2005 7.421 7.648 7.362 7.608 846,922 +0.11(+1.44%)
Feb 10, 2005 7.461 7.549 7.323 7.500 248,939 -0.02(-0.26%)
Feb 09, 2005 7.716 7.765 7.500 7.520 490,655 -0.13(-1.67%)
Feb 08, 2005 7.559 7.697 7.539 7.648 242,835 +0.11(+1.43%)
Feb 07, 2005 7.461 7.579 7.431 7.539 367,050 +0.08(+1.05%)
Feb 04, 2005 7.195 7.461 7.176 7.461 390,957 +0.20(+2.71%)
Feb 03, 2005 7.362 7.362 7.205 7.264 338,972 -0.15(-1.99%)
Feb 02, 2005 7.294 7.412 7.195 7.412 350,468 +0.12(+1.62%)
Feb 01, 2005 7.323 7.392 7.225 7.294 440,908 -0.06(-0.80%)
Jan 31, 2005 7.313 7.382 7.235 7.353 251,482 +0.15(+2.05%)
Jan 28, 2005 7.245 7.333 7.107 7.205 332,563 -0.07(-0.95%)
Jan 27, 2005 7.284 7.392 7.176 7.274 452,810 -0.06(-0.80%)
Jan 26, 2005 7.274 7.392 7.225 7.333 173,046 +0.11(+1.50%)
Jan 25, 2005 7.864 7.864 7.146 7.225 458,711 +0.04(+0.55%)
Jan 24, 2005 7.176 7.215 7.077 7.186 410,693 +0.06(+0.83%)
Jan 21, 2005 7.353 7.451 7.058 7.127 609,783 -0.25(-3.33%)
Jan 20, 2005 7.274 7.451 7.195 7.372 489,841 +0.00(+0.00%)
Jan 19, 2005 7.412 7.549 7.362 7.372 198,988 -0.14(-1.83%)
Jan 18, 2005 7.451 7.608 7.343 7.510 384,243 +0.05(+0.66%)
Jan 14, 2005 7.372 7.461 7.195 7.461 387,091 +0.15(+2.02%)
Jan 13, 2005 7.274 7.451 7.235 7.313 592,286 +0.01(+0.13%)
Jan 12, 2005 7.362 7.412 7.176 7.303 595,948 -0.07(-0.93%)
Jan 11, 2005 7.441 7.441 7.274 7.372 734,304 -0.12(-1.57%)
Jan 10, 2005 7.608 7.697 7.372 7.490 484,246 -0.12(-1.55%)
Jan 07, 2005 7.638 7.697 7.451 7.608 743,358 -0.04(-0.51%)
Jan 06, 2005 7.667 7.844 7.598 7.648 609,275 -0.02(-0.26%)
Jan 05, 2005 7.569 7.736 7.471 7.667 1,152,831 +0.10(+1.30%)
Jan 04, 2005 7.913 8.011 7.549 7.569 1,361,179 -0.35(-4.47%)
Jan 03, 2005 7.834 8.060 7.824 7.923 1,541,144 +0.06(+0.75%)
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%)
Oct 01, 2004 5.603 6.094 5.603 5.898 6,457,667 -0.05(-0.83%)
Sep 30, 2004 5.917 6.114 5.800 5.947 1,028,412 +0.03(+0.50%)
Sep 29, 2004 6.203 6.203 5.829 5.917 1,108,272 -0.29(-4.60%)
Sep 28, 2004 5.868 6.242 5.868 6.203 1,558,336 +0.33(+5.70%)
Sep 27, 2004 5.898 5.937 5.790 5.868 584,554 -0.09(-1.49%)
Sep 24, 2004 6.075 6.144 5.937 5.957 577,738 -0.17(-2.73%)
Sep 23, 2004 6.330 6.389 6.085 6.124 1,189,251 -0.21(-3.26%)
Sep 22, 2004 6.851 6.851 6.094 6.330 1,205,223 -0.60(-8.65%)
Sep 21, 2004 6.920 7.018 6.733 6.930 550,880 -0.19(-2.62%)
Sep 20, 2004 7.009 7.146 7.009 7.117 1,420,184 +0.05(+0.70%)
Sep 17, 2004 7.323 7.323 6.989 7.068 659,632 -0.01(-0.14%)
Sep 16, 2004 6.881 7.136 6.881 7.077 439,483 +0.18(+2.56%)
Sep 15, 2004 6.851 7.018 6.773 6.900 438,161 -0.02(-0.28%)
Sep 14, 2004 7.038 7.068 6.812 6.920 216,995 -0.10(-1.40%)
Sep 13, 2004 6.930 7.077 6.930 7.018 267,352 +0.08(+1.13%)
Sep 10, 2004 6.802 7.028 6.665 6.940 353,316 +0.04(+0.57%)
Sep 09, 2004 6.576 6.979 6.576 6.900 678,555 +0.35(+5.41%)
Sep 08, 2004 6.753 6.822 6.429 6.547 388,821 -0.21(-3.06%)
Sep 07, 2004 6.832 6.841 6.645 6.753 271,422 +0.19(+2.84%)
Sep 03, 2004 6.596 6.694 6.389 6.566 192,782 -0.04(-0.60%)
Sep 02, 2004 6.360 6.645 6.360 6.606 219,640 +0.17(+2.60%)
Sep 01, 2004 6.242 6.527 6.242 6.438 304,993 +0.13(+2.02%)
Aug 31, 2004 6.114 6.556 6.114 6.311 726,369 +0.17(+2.72%)
Aug 30, 2004 6.193 6.301 6.144 6.144 325,645 -0.09(-1.42%)
Aug 27, 2004 6.340 6.379 6.104 6.232 626,569 -0.15(-2.31%)
Aug 26, 2004 6.576 6.596 6.330 6.379 292,277 -0.19(-2.84%)
Aug 25, 2004 6.576 6.635 6.478 6.566 348,128 -0.01(-0.15%)
Aug 24, 2004 6.507 6.576 6.360 6.576 604,188 +0.07(+1.06%)
Aug 23, 2004 6.537 6.704 6.409 6.507 601,645 +0.06(+0.91%)
Aug 20, 2004 6.399 6.674 6.350 6.448 400,011 +0.03(+0.46%)
Aug 19, 2004 6.183 6.478 6.094 6.419 503,473 +0.14(+2.19%)
Aug 18, 2004 6.016 6.291 5.957 6.281 545,285 +0.20(+3.23%)
Aug 17, 2004 6.094 6.271 5.996 6.085 423,918 -0.01(-0.16%)
Aug 16, 2004 5.937 6.183 5.937 6.094 153,615 +0.19(+3.16%)
Aug 13, 2004 6.045 6.045 5.809 5.908 404,793 -0.11(-1.80%)
Aug 12, 2004 5.898 6.055 5.829 6.016 479,057 +0.04(+0.66%)
Aug 11, 2004 6.144 6.144 5.849 5.976 427,784 -0.17(-2.72%)
Aug 10, 2004 5.957 6.144 5.947 6.144 426,767 +0.20(+3.31%)
Aug 09, 2004 5.996 6.026 5.898 5.947 416,492 -0.06(-0.98%)
Aug 06, 2004 5.927 6.153 5.868 6.006 595,032 -0.02(-0.33%)
Aug 05, 2004 6.016 6.094 5.898 6.026 364,507 -0.02(-0.33%)
Aug 04, 2004 6.016 6.153 5.800 6.045 476,616 +0.04(+0.65%)
Aug 03, 2004 6.271 6.271 6.006 6.006 511,408 -0.27(-4.23%)
Aug 02, 2004 6.144 6.291 6.065 6.271 455,354 +0.10(+1.59%)
Jul 30, 2004 6.153 6.271 6.075 6.173 429,208 +0.02(+0.32%)
Jul 29, 2004 5.898 6.163 5.839 6.153 669,399 +0.26(+4.33%)
Jul 28, 2004 5.780 6.016 5.760 5.898 652,308 -0.07(-1.15%)
Jul 27, 2004 5.603 5.996 5.603 5.967 837,359 +0.36(+6.49%)
Jul 26, 2004 5.495 5.770 5.180 5.603 1,390,376 -0.06(-1.04%)
Jul 23, 2004 5.780 5.800 5.564 5.662 644,678 -0.20(-3.36%)
Jul 22, 2004 5.682 5.927 5.682 5.859 404,081 +0.10(+1.71%)
Jul 21, 2004 5.957 6.016 5.760 5.760 430,022 -0.20(-3.30%)
Jul 20, 2004 5.800 5.957 5.741 5.957 634,606 +0.13(+2.19%)
Jul 19, 2004 5.731 5.898 5.632 5.829 500,625 +0.08(+1.37%)
Jul 16, 2004 5.898 5.967 5.701 5.750 733,287 -0.09(-1.52%)
Jul 15, 2004 5.721 5.917 5.632 5.839 491,774 +0.13(+2.24%)
Jul 14, 2004 5.701 5.800 5.613 5.711 447,317 -0.03(-0.51%)
Jul 13, 2004 5.770 5.809 5.721 5.741 689,236 -0.06(-1.02%)
Jul 12, 2004 5.652 5.809 5.564 5.800 433,990 +0.07(+1.20%)
Jul 09, 2004 5.780 5.849 5.652 5.731 709,278 -0.05(-0.85%)
Jul 08, 2004 5.800 5.888 5.701 5.780 932,580 -0.02(-0.34%)
Jul 07, 2004 5.829 5.859 5.662 5.800 692,695 -0.02(-0.34%)
Jul 06, 2004 6.085 6.134 5.819 5.819 348,636 -0.27(-4.36%)
Jul 02, 2004 6.065 6.144 5.986 6.085 461,559 -0.01(-0.16%)
Jul 01, 2004 6.183 6.193 5.947 6.094 710,905 -0.02(-0.32%)
Jun 30, 2004 5.947 6.114 5.898 6.114 1,075,718 +0.01(+0.16%)
Jun 29, 2004 5.829 6.104 5.819 6.104 717,416 +0.20(+3.33%)
Jun 28, 2004 6.340 6.340 5.898 5.908 779,982 -0.44(-6.97%)
Jun 25, 2004 5.947 6.350 5.829 6.350 1,018,544 +0.41(+6.95%)
Jun 24, 2004 6.045 6.488 5.917 5.937 1,099,930 +0.18(+3.07%)
Jun 23, 2004 5.416 6.055 5.357 5.760 1,111,324 +0.36(+6.74%)
Jun 22, 2004 5.288 5.455 5.161 5.397 930,546 +0.12(+2.23%)
Jun 21, 2004 5.308 5.338 5.180 5.279 219,335 -0.06(-1.11%)
Jun 18, 2004 5.328 5.485 5.298 5.338 429,107 -0.05(-0.91%)
Jun 17, 2004 5.170 5.436 5.121 5.387 680,589 +0.23(+4.38%)
Jun 16, 2004 5.180 5.318 5.111 5.161 563,699 -0.01(-0.19%)
Jun 15, 2004 5.190 5.239 5.062 5.170 1,341,850 -0.02(-0.38%)
Jun 14, 2004 5.328 5.387 5.003 5.190 665,736 -0.16(-2.94%)
Jun 10, 2004 5.279 5.446 5.259 5.347 951,604 +0.09(+1.68%)
Jun 09, 2004 5.406 5.406 5.220 5.259 588,521 -0.13(-2.37%)
Jun 08, 2004 5.367 5.426 5.328 5.387 613,548 +0.03(+0.55%)
Jun 07, 2004 5.308 5.455 5.229 5.357 575,907 +0.20(+3.81%)
Jun 04, 2004 5.279 5.328 5.161 5.161 404,386 +0.01(+0.19%)
Jun 03, 2004 5.298 5.357 5.131 5.151 541,318 -0.20(-3.68%)
Jun 02, 2004 5.259 5.455 5.259 5.347 460,135 +0.04(+0.74%)
Jun 01, 2004 5.220 5.308 5.082 5.308 455,761 +0.10(+1.89%)
May 28, 2004 5.239 5.308 5.141 5.210 350,671 -0.03(-0.56%)
May 27, 2004 5.406 5.485 5.102 5.239 497,878 -0.14(-2.56%)
May 26, 2004 5.269 5.455 5.259 5.377 668,687 +0.00(+0.00%)
May 25, 2004 5.052 5.387 5.052 5.377 962,998 +0.27(+5.19%)
May 24, 2004 5.082 5.111 4.993 5.111 551,287 +0.05(+0.97%)
May 21, 2004 5.023 5.131 4.974 5.062 450,776 +0.04(+0.78%)
May 20, 2004 4.974 5.082 4.915 5.023 413,745 +0.06(+1.19%)
May 19, 2004 5.111 5.111 4.925 4.964 771,538 +0.03(+0.60%)
May 18, 2004 4.974 5.052 4.856 4.935 1,814,499 +0.01(+0.20%)
May 17, 2004 5.033 5.062 4.856 4.925 537,147 -0.11(-2.15%)
May 14, 2004 4.935 5.092 4.866 5.033 746,410 +0.10(+1.99%)
May 13, 2004 4.974 5.102 4.876 4.935 1,061,170 -0.03(-0.59%)
May 12, 2004 4.974 5.111 4.885 4.964 1,022,308 -0.11(-2.13%)
May 11, 2004 4.846 5.259 4.826 5.072 1,252,020 +0.32(+6.83%)
May 10, 2004 4.876 5.062 4.748 4.748 1,064,426 -0.22(-4.36%)
May 07, 2004 5.072 5.200 4.935 4.964 661,565 -0.22(-4.17%)
May 06, 2004 5.259 5.269 5.072 5.180 1,127,093 -0.11(-2.04%)
May 05, 2004 5.564 5.573 5.259 5.288 2,315,531 -0.28(-4.95%)
May 04, 2004 5.426 5.701 5.426 5.564 1,275,826 +0.08(+1.43%)
May 03, 2004 5.367 5.544 5.318 5.485 1,042,044 +0.11(+2.01%)
Apr 30, 2004 5.652 5.682 5.357 5.377 1,205,121 -0.20(-3.53%)
Apr 29, 2004 5.750 5.819 5.544 5.573 1,621,105 -0.18(-3.08%)
Apr 28, 2004 6.134 6.144 5.721 5.750 2,322,245 -0.48(-7.73%)
Apr 27, 2004 6.389 6.547 5.996 6.232 2,117,051 -0.34(-5.23%)
Apr 26, 2004 6.635 6.753 6.419 6.576 546,302 -0.05(-0.74%)
Apr 23, 2004 6.537 6.665 6.458 6.625 940,821 +0.04(+0.60%)
Apr 22, 2004 6.350 6.645 6.340 6.586 635,827 +0.29(+4.52%)
Apr 21, 2004 6.212 6.370 6.193 6.301 408,353 +0.06(+0.94%)
Apr 20, 2004 6.203 6.360 6.203 6.242 975,715 +0.06(+0.95%)
Apr 19, 2004 6.104 6.321 6.075 6.183 1,237,879 +0.05(+0.80%)
Apr 16, 2004 6.252 6.301 6.094 6.134 947,332 -0.11(-1.73%)
Apr 15, 2004 6.517 6.606 6.193 6.242 717,416 -0.28(-4.22%)
Apr 14, 2004 6.488 6.615 6.399 6.517 542,844 +0.00(+0.00%)
Apr 13, 2004 6.733 6.743 6.488 6.517 561,054 -0.23(-3.35%)
Apr 12, 2004 6.655 6.832 6.635 6.743 308,249 +0.07(+1.03%)
Apr 08, 2004 6.832 6.832 6.674 6.674 387,396 -0.06(-0.88%)
Apr 07, 2004 6.743 6.861 6.645 6.733 535,315 -0.06(-0.87%)
Apr 06, 2004 6.920 6.989 6.743 6.792 389,736 -0.23(-3.22%)
Apr 05, 2004 6.920 7.028 6.871 7.018 520,259 +0.10(+1.42%)
Apr 02, 2004 7.077 7.107 6.802 6.920 871,948 +0.12(+1.73%)
Apr 01, 2004 6.930 7.117 6.753 6.802 548,134 -0.16(-2.26%)
Mar 31, 2004 6.959 7.058 6.881 6.959 841,632 -0.01(-0.14%)
Mar 30, 2004 6.782 6.999 6.773 6.969 646,407 +0.14(+2.01%)
Mar 29, 2004 6.832 6.920 6.635 6.832 670,619 +0.10(+1.46%)
Mar 26, 2004 6.615 6.832 6.547 6.733 1,522,018 +0.21(+3.16%)
Mar 25, 2004 6.497 6.566 6.389 6.527 889,242 +0.08(+1.22%)
Mar 24, 2004 6.635 6.704 6.448 6.448 1,126,788 -0.11(-1.65%)
Mar 23, 2004 6.596 6.763 6.488 6.556 668,178 -0.03(-0.45%)
Mar 22, 2004 6.645 6.763 6.429 6.586 1,152,933 -0.05(-0.74%)
Mar 19, 2004 6.881 6.881 6.635 6.635 1,114,071 -0.26(-3.71%)
Mar 18, 2004 7.294 7.294 6.537 6.891 1,933,831 -0.40(-5.53%)
Mar 17, 2004 7.195 7.362 7.107 7.294 632,165 +0.15(+2.06%)
Mar 16, 2004 7.205 7.264 6.930 7.146 989,856 +0.00(+0.00%)
Mar 15, 2004 7.648 7.726 7.117 7.146 1,115,088 -0.40(-5.34%)
Mar 12, 2004 7.323 7.559 7.274 7.549 451,081 +0.29(+4.07%)
Mar 11, 2004 7.441 7.628 7.176 7.254 1,087,824 -0.17(-2.25%)
Mar 10, 2004 7.677 7.815 7.372 7.421 803,177 -0.25(-3.21%)
Mar 09, 2004 7.874 7.923 7.628 7.667 1,106,034 -0.22(-2.74%)
Mar 08, 2004 7.982 8.149 7.864 7.883 447,012 -0.18(-2.20%)
Mar 05, 2004 7.913 8.267 7.874 8.060 705,514 -0.10(-1.20%)
Mar 04, 2004 8.178 8.227 8.001 8.159 393,602 -0.02(-0.24%)
Mar 03, 2004 8.070 8.277 7.962 8.178 635,318 +0.11(+1.34%)
Mar 02, 2004 8.306 8.316 7.854 8.070 2,762,238 -0.41(-4.87%)
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.