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, 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%)
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.