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

Quanta Services (NY: PWR )

251.92 +6.36 (+2.59%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 23, 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%)
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.