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

Quanta Services (NY: PWR )

261.66 +6.47 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 8.424 8.562 8.001 8.129 394,518 -0.33(-3.95%)
Sep 29, 2003 7.913 8.483 7.913 8.463 462,984 +0.65(+8.30%)
Sep 26, 2003 8.483 8.404 7.785 7.815 657,903 -0.67(-7.88%)
Sep 25, 2003 8.670 8.807 8.375 8.483 306,214 -0.21(-2.38%)
Sep 24, 2003 9.338 9.338 8.680 8.689 355,961 -0.65(-6.95%)
Sep 23, 2003 8.955 9.338 8.955 9.338 234,493 +0.34(+3.83%)
Sep 22, 2003 9.338 9.348 8.955 8.994 476,718 -0.62(-6.44%)
Sep 19, 2003 9.289 9.613 9.289 9.613 839,394 +0.42(+4.60%)
Sep 18, 2003 9.073 9.191 8.857 9.191 251,991 +0.09(+0.97%)
Sep 17, 2003 8.975 9.122 8.916 9.102 170,910 +0.07(+0.76%)
Sep 16, 2003 8.729 9.063 8.689 9.034 414,559 +0.23(+2.57%)
Sep 15, 2003 8.807 9.151 8.748 8.807 342,838 -0.04(-0.44%)
Sep 12, 2003 8.699 8.975 8.621 8.847 425,750 +0.07(+0.78%)
Sep 11, 2003 8.444 8.886 8.434 8.778 661,260 +0.34(+4.08%)
Sep 10, 2003 8.994 8.994 8.404 8.434 646,305 -0.63(-6.94%)
Sep 09, 2003 8.965 9.063 8.866 9.063 476,311 +0.02(+0.22%)
Sep 08, 2003 9.024 9.289 8.857 9.043 753,430 +0.02(+0.22%)
Sep 05, 2003 9.387 9.387 8.798 9.024 1,250,799 -0.51(-5.36%)
Sep 04, 2003 9.554 9.702 9.319 9.535 463,899 -0.02(-0.21%)
Sep 03, 2003 9.437 9.633 9.397 9.554 524,633 +0.12(+1.25%)
Sep 02, 2003 9.338 9.466 9.063 9.437 666,347 +0.09(+0.95%)
Aug 29, 2003 8.965 9.348 8.847 9.348 605,002 +0.34(+3.82%)
Aug 28, 2003 8.975 9.191 8.847 9.004 953,741 +0.01(+0.11%)
Aug 27, 2003 8.798 9.092 8.680 8.994 1,212,955 +0.23(+2.58%)
Aug 26, 2003 8.306 8.768 8.286 8.768 1,060,051 +0.52(+6.32%)
Aug 25, 2003 8.257 8.316 8.060 8.247 995,858 +0.07(+0.84%)
Aug 22, 2003 8.011 8.188 7.982 8.178 1,115,088 +0.10(+1.22%)
Aug 21, 2003 7.775 8.355 7.775 8.080 1,029,938 +0.38(+4.98%)
Aug 20, 2003 7.225 7.697 7.127 7.697 1,202,375 +0.42(+5.81%)
Aug 19, 2003 7.372 7.471 7.274 7.274 1,070,224 -0.10(-1.33%)
Aug 18, 2003 7.372 7.618 7.274 7.372 2,398,239 +0.59(+8.70%)
Aug 15, 2003 6.881 7.195 6.389 6.782 3,951,286 +1.49(+28.25%)
Aug 14, 2003 5.288 5.475 5.229 5.288 156,362 +0.06(+1.13%)
Aug 13, 2003 5.524 5.632 5.210 5.229 310,792 -0.22(-3.97%)
Aug 12, 2003 5.210 5.495 5.151 5.446 372,137 +0.34(+6.74%)
Aug 11, 2003 4.777 5.102 4.777 5.102 270,506 +0.24(+4.85%)
Aug 08, 2003 4.826 4.993 4.748 4.866 521,988 +0.05(+1.02%)
Aug 07, 2003 4.620 4.964 4.620 4.817 1,753,968 +0.24(+5.15%)
Aug 06, 2003 6.291 6.291 4.404 4.581 3,541,609 -2.31(-33.52%)
Aug 01, 2003 7.323 7.323 6.832 6.891 274,168 -0.53(-7.15%)
Jul 31, 2003 7.303 7.618 7.294 7.421 292,480 +0.12(+1.62%)
Jul 30, 2003 7.127 7.323 7.018 7.303 232,661 +0.15(+2.06%)
Jul 29, 2003 7.294 7.313 7.048 7.156 235,103 -0.17(-2.28%)
Jul 28, 2003 7.028 7.323 7.028 7.323 181,592 +0.29(+4.05%)
Jul 25, 2003 6.979 7.107 6.881 7.038 235,408 +0.06(+0.85%)
Jul 24, 2003 7.136 7.205 6.930 6.979 217,300 -0.14(-1.93%)
Jul 23, 2003 7.127 7.235 6.900 7.117 136,626 -0.08(-1.09%)
Jul 22, 2003 6.881 7.264 6.733 7.195 317,303 +0.30(+4.42%)
Jul 21, 2003 7.087 7.097 6.881 6.891 188,510 -0.29(-3.97%)
Jul 18, 2003 7.038 7.176 6.851 7.176 282,002 +0.14(+1.96%)
Jul 17, 2003 7.294 7.313 7.038 7.038 288,004 -0.33(-4.53%)
Jul 16, 2003 7.510 7.510 7.195 7.372 352,807 -0.12(-1.57%)
Jul 15, 2003 7.677 7.706 7.471 7.490 334,394 -0.18(-2.31%)
Jul 14, 2003 7.706 7.805 7.618 7.667 324,526 +0.06(+0.78%)
Jul 11, 2003 7.648 7.697 7.451 7.608 285,664 -0.06(-0.77%)
Jul 10, 2003 7.815 7.815 7.323 7.667 454,438 -0.15(-1.89%)
Jul 09, 2003 7.765 7.854 7.530 7.815 436,025 +0.05(+0.63%)
Jul 08, 2003 7.451 7.913 7.451 7.765 610,801 +0.31(+4.22%)
Jul 07, 2003 6.950 7.451 6.930 7.451 724,232 +0.53(+7.67%)
Jul 03, 2003 6.930 6.979 6.832 6.920 131,641 -0.07(-0.98%)
Jul 02, 2003 6.959 6.999 6.930 6.989 481,906 -0.01(-0.14%)
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.