Skip to main content

Quanta Services (NY: PWR )

259.80 +0.05 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.67 28.06 27.65 27.93 2,563,326 +0.35(+1.28%)
Feb 27, 2013 27.54 27.70 27.42 27.57 1,834,393 +0.15(+0.54%)
Feb 26, 2013 27.73 27.81 27.31 27.42 2,259,141 -0.27(-0.96%)
Feb 25, 2013 28.44 28.57 27.69 27.69 2,228,084 -0.53(-1.88%)
Feb 22, 2013 28.21 28.40 27.98 28.22 2,896,679 +0.26(+0.91%)
Feb 21, 2013 27.18 28.40 27.18 27.97 4,299,496 +0.29(+1.07%)
Feb 20, 2013 28.37 28.41 27.59 27.67 3,008,170 -0.74(-2.60%)
Feb 19, 2013 28.34 28.71 28.28 28.41 2,448,174 +0.15(+0.52%)
Feb 15, 2013 28.55 28.56 28.15 28.26 1,570,481 -0.36(-1.27%)
Feb 14, 2013 28.42 28.90 28.36 28.62 1,540,967 +0.12(+0.41%)
Feb 13, 2013 28.29 29.10 28.29 28.51 2,349,058 +0.37(+1.33%)
Feb 12, 2013 27.78 28.19 27.78 28.13 1,686,199 +0.41(+1.49%)
Feb 11, 2013 27.82 28.03 27.70 27.72 1,389,308 -0.23(-0.81%)
Feb 08, 2013 28.14 28.20 27.84 27.95 1,498,142 -0.14(-0.49%)
Feb 07, 2013 28.06 28.20 27.78 28.08 1,384,402 +0.03(+0.11%)
Feb 06, 2013 27.70 28.18 27.58 28.05 2,375,242 +0.35(+1.28%)
Feb 04, 2013 27.95 28.01 27.31 27.70 2,887,114 -0.48(-1.71%)
Feb 01, 2013 28.73 28.85 28.11 28.18 2,453,236 -0.30(-1.07%)
Jan 31, 2013 28.43 28.58 28.21 28.49 1,587,835 -0.04(-0.14%)
Jan 30, 2013 29.36 29.39 28.47 28.53 2,280,444 -0.88(-3.01%)
Jan 29, 2013 29.24 29.43 29.09 29.41 1,724,394 +0.18(+0.61%)
Jan 28, 2013 29.28 29.32 28.92 29.23 1,256,454 +0.01(+0.03%)
Jan 25, 2013 29.13 29.39 29.06 29.22 1,606,456 +0.13(+0.44%)
Jan 24, 2013 28.80 29.44 28.66 29.10 1,905,073 +0.40(+1.41%)
Jan 23, 2013 28.93 28.93 28.53 28.69 1,688,958 -0.25(-0.85%)
Jan 22, 2013 28.28 29.17 28.28 28.94 2,678,637 +0.58(+2.05%)
Jan 18, 2013 28.22 28.36 27.97 28.36 1,198,427 +0.23(+0.80%)
Jan 17, 2013 28.19 28.30 27.99 28.13 1,730,191 +0.03(+0.10%)
Jan 16, 2013 28.32 28.32 27.77 28.10 1,370,783 -0.29(-1.04%)
Jan 15, 2013 27.98 28.40 27.93 28.40 1,198,638 +0.22(+0.77%)
Jan 14, 2013 28.37 28.64 28.05 28.18 1,779,577 -0.35(-1.24%)
Jan 11, 2013 28.61 28.69 28.46 28.54 1,547,897 -0.17(-0.58%)
Jan 10, 2013 28.46 28.72 28.36 28.70 2,077,788 +0.36(+1.28%)
Jan 09, 2013 28.03 28.47 27.87 28.34 1,777,975 +0.34(+1.23%)
Jan 08, 2013 27.81 28.03 27.65 27.99 1,858,409 +0.22(+0.78%)
Jan 07, 2013 27.39 27.98 27.36 27.78 2,542,054 +0.29(+1.04%)
Jan 04, 2013 27.31 27.74 27.28 27.49 1,906,938 +0.29(+1.05%)
Jan 03, 2013 27.44 27.48 27.11 27.21 1,860,234 -0.24(-0.86%)
Jan 02, 2013 27.44 27.47 27.16 27.44 1,900,673 +0.64(+2.38%)
Dec 31, 2012 25.96 26.85 25.96 26.80 1,696,453 +0.77(+2.95%)
Dec 28, 2012 26.38 26.44 26.01 26.04 1,126,740 -0.50(-1.89%)
Dec 27, 2012 26.56 26.59 26.07 26.54 1,358,371 -0.05(-0.18%)
Dec 26, 2012 26.72 26.80 26.50 26.59 1,163,266 -0.15(-0.55%)
Dec 24, 2012 26.85 27.00 26.61 26.74 566,551 -0.02(-0.07%)
Dec 21, 2012 26.85 27.07 26.67 26.76 2,299,458 -0.38(-1.41%)
Dec 20, 2012 26.78 27.15 26.73 27.14 1,522,109 +0.32(+1.21%)
Dec 19, 2012 27.49 27.49 26.81 26.81 1,509,405 -0.31(-1.16%)
Dec 18, 2012 26.90 27.26 26.82 27.13 2,263,824 +0.32(+1.21%)
Dec 17, 2012 26.70 26.80 26.47 26.80 1,591,820 +0.17(+0.63%)
Dec 14, 2012 26.57 26.77 26.53 26.64 1,263,421 +0.04(+0.15%)
Dec 13, 2012 26.92 26.95 26.46 26.60 1,770,157 -0.32(-1.21%)
Dec 12, 2012 26.71 27.24 26.63 26.92 2,904,671 +0.40(+1.52%)
Dec 11, 2012 26.48 26.60 26.20 26.52 2,265,024 +0.05(+0.19%)
Dec 10, 2012 25.62 26.60 25.62 26.47 3,441,300 +0.88(+3.46%)
Dec 07, 2012 25.41 25.61 25.27 25.59 1,568,042 +0.31(+1.25%)
Dec 06, 2012 25.48 25.52 25.09 25.27 1,566,916 -0.23(-0.89%)
Dec 05, 2012 25.62 25.73 25.19 25.50 2,151,322 -0.18(-0.69%)
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.