Skip to main content

Quanta Services (NY: PWR )

289.73 +17.67 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.79 36.75 35.52 36.56 1,357,783 +0.32(+0.87%)
May 28, 2020 37.56 37.60 36.17 36.24 1,158,384 -0.66(-1.80%)
May 27, 2020 36.79 37.31 36.14 36.90 1,701,428 +0.99(+2.76%)
May 26, 2020 35.03 36.11 34.70 35.91 1,154,360 +2.01(+5.93%)
May 22, 2020 33.48 33.93 33.48 33.90 1,044,604 +0.40(+1.18%)
May 21, 2020 33.16 33.71 32.98 33.51 1,414,332 +0.31(+0.92%)
May 20, 2020 33.28 33.63 32.97 33.20 1,337,578 +0.53(+1.64%)
May 19, 2020 32.83 33.46 32.30 32.66 1,207,923 -0.39(-1.17%)
May 18, 2020 32.41 33.33 32.08 33.05 1,354,935 +2.03(+6.54%)
May 15, 2020 30.26 31.24 30.01 31.02 1,204,426 +0.43(+1.39%)
May 14, 2020 29.40 30.65 28.41 30.60 1,659,343 +0.57(+1.91%)
May 13, 2020 31.24 31.51 29.62 30.02 2,330,270 -1.56(-4.95%)
May 12, 2020 32.75 33.17 31.51 31.59 1,375,660 -1.05(-3.21%)
May 11, 2020 33.65 33.78 32.63 32.64 1,549,089 -1.38(-4.05%)
May 08, 2020 33.32 34.15 33.29 34.01 1,395,465 +1.14(+3.46%)
May 07, 2020 34.04 35.42 32.69 32.87 2,046,288 -0.69(-2.06%)
May 06, 2020 34.72 35.00 33.53 33.57 1,060,317 -1.05(-3.03%)
May 05, 2020 34.87 35.42 34.55 34.62 1,107,945 +0.24(+0.69%)
May 04, 2020 34.15 34.40 33.51 34.38 979,386 -0.24(-0.69%)
May 01, 2020 35.37 35.70 34.19 34.62 963,581 -1.38(-3.82%)
Apr 30, 2020 35.74 36.16 35.24 35.99 2,102,962 -0.17(-0.47%)
Apr 29, 2020 37.61 37.76 36.07 36.16 1,858,446 -0.58(-1.59%)
Apr 28, 2020 35.58 36.82 35.51 36.74 1,832,039 +2.14(+6.18%)
Apr 27, 2020 33.71 34.78 33.51 34.61 1,798,310 +0.97(+2.88%)
Apr 24, 2020 33.34 33.77 33.00 33.64 1,282,216 +0.60(+1.83%)
Apr 23, 2020 33.19 33.88 32.90 33.03 1,415,614 +0.28(+0.85%)
Apr 22, 2020 32.95 33.07 32.27 32.75 756,013 +0.64(+2.00%)
Apr 21, 2020 33.11 33.66 32.08 32.11 1,599,320 -1.19(-3.57%)
Apr 20, 2020 33.65 34.34 33.06 33.30 1,850,497 -1.26(-3.64%)
Apr 17, 2020 33.06 34.62 33.00 34.56 2,210,741 +2.24(+6.92%)
Apr 16, 2020 32.20 32.47 31.33 32.32 1,744,991 +0.10(+0.31%)
Apr 15, 2020 32.23 32.70 31.79 32.22 1,422,053 -1.14(-3.41%)
Apr 14, 2020 32.84 33.79 32.36 33.36 1,500,728 +1.37(+4.27%)
Apr 13, 2020 33.09 33.11 31.75 31.99 1,305,394 -1.22(-3.67%)
Apr 09, 2020 33.83 34.62 32.41 33.21 2,109,312 -0.25(-0.74%)
Apr 08, 2020 32.71 33.82 32.33 33.46 1,111,595 +1.21(+3.74%)
Apr 07, 2020 33.66 33.97 32.16 32.25 1,387,914 -0.54(-1.66%)
Apr 06, 2020 31.36 32.97 31.36 32.79 1,189,610 +2.54(+8.41%)
Apr 03, 2020 30.55 30.69 29.56 30.25 1,442,745 -0.21(-0.68%)
Apr 02, 2020 30.40 31.83 29.95 30.46 1,916,230 +0.03(+0.10%)
Apr 01, 2020 29.92 30.61 29.17 30.43 1,696,591 -0.93(-2.96%)
Mar 31, 2020 30.07 31.88 29.68 31.36 1,889,330 +1.21(+4.00%)
Mar 30, 2020 29.51 30.53 28.39 30.15 1,231,596 +0.66(+2.25%)
Mar 27, 2020 29.82 30.15 28.82 29.49 1,929,384 -1.63(-5.24%)
Mar 26, 2020 30.49 31.95 30.05 31.12 2,001,692 +1.07(+3.55%)
Mar 25, 2020 27.29 31.00 27.01 30.05 2,729,742 +2.78(+10.18%)
Mar 24, 2020 24.51 27.47 24.48 27.28 1,825,074 +3.76(+15.97%)
Mar 23, 2020 24.79 25.62 23.49 23.52 2,947,811 -1.31(-5.29%)
Mar 20, 2020 27.10 27.25 24.75 24.83 2,740,318 -1.83(-6.86%)
Mar 19, 2020 26.72 28.80 26.09 26.66 1,976,033 -0.18(-0.66%)
Mar 18, 2020 27.65 28.27 25.99 26.84 2,807,712 -2.67(-9.04%)
Mar 17, 2020 29.30 30.82 28.66 29.51 2,844,387 +0.70(+2.44%)
Mar 16, 2020 28.78 30.54 28.22 28.81 2,411,957 -3.26(-10.17%)
Mar 13, 2020 30.71 32.07 29.52 32.07 2,888,156 +2.81(+9.59%)
Mar 12, 2020 30.08 30.79 28.61 29.26 3,389,267 -2.90(-9.00%)
Mar 11, 2020 32.67 32.87 31.42 32.16 2,536,081 -1.58(-4.69%)
Mar 10, 2020 33.72 33.89 31.84 33.74 2,723,568 +0.91(+2.77%)
Mar 09, 2020 34.88 34.99 32.77 32.83 2,970,137 -4.96(-13.13%)
Mar 06, 2020 37.38 38.13 37.08 37.79 3,842,375 -0.87(-2.25%)
Mar 05, 2020 38.92 39.30 38.45 38.66 2,207,125 -1.11(-2.78%)
Mar 04, 2020 38.68 39.82 38.52 39.77 2,376,937 +1.66(+4.36%)
Mar 03, 2020 38.45 39.40 37.57 38.11 2,265,666 -0.27(-0.70%)
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.