Skip to main content

Quanta Services (NY: PWR )

272.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.70 24.13 23.46 23.79 4,024,886 +0.35(+1.51%)
Sep 29, 2015 23.24 23.52 22.81 23.44 3,768,343 +0.25(+1.06%)
Sep 28, 2015 23.72 23.77 23.17 23.19 3,101,429 -0.77(-3.20%)
Sep 25, 2015 23.90 24.15 23.63 23.96 2,551,674 +0.28(+1.16%)
Sep 24, 2015 23.09 23.79 22.95 23.68 3,316,233 +0.36(+1.56%)
Sep 23, 2015 24.07 24.21 23.12 23.32 3,264,856 -0.72(-2.98%)
Sep 22, 2015 24.10 24.40 23.92 24.04 2,594,806 -0.44(-1.81%)
Sep 21, 2015 24.33 24.76 24.21 24.48 2,575,856 +0.32(+1.34%)
Sep 18, 2015 23.95 24.33 23.88 24.15 5,813,033 -0.16(-0.65%)
Sep 17, 2015 24.46 24.75 24.22 24.31 3,242,603 -0.19(-0.76%)
Sep 16, 2015 24.18 24.57 24.14 24.50 2,235,824 +0.31(+1.30%)
Sep 15, 2015 23.87 24.31 23.83 24.18 2,211,545 +0.38(+1.61%)
Sep 14, 2015 23.82 23.88 23.60 23.80 2,385,405 -0.18(-0.74%)
Sep 11, 2015 23.87 24.04 23.54 23.98 3,360,605 -0.14(-0.57%)
Sep 10, 2015 23.92 24.39 23.68 24.11 3,026,818 +0.18(+0.74%)
Sep 09, 2015 24.65 24.83 23.87 23.94 3,492,357 -0.06(-0.25%)
Sep 08, 2015 23.66 24.03 23.46 24.00 2,569,553 +0.72(+3.08%)
Sep 04, 2015 23.06 23.28 23.28 23.28 2,493,428 -0.19(-0.80%)
Sep 03, 2015 23.41 23.73 23.19 23.46 3,145,462 +0.18(+0.76%)
Sep 02, 2015 23.09 23.29 22.63 23.29 4,024,708 +0.43(+1.89%)
Sep 01, 2015 23.15 23.50 22.75 22.86 4,874,238 -0.96(-4.04%)
Aug 31, 2015 23.10 24.03 22.91 23.82 3,693,951 +0.46(+1.98%)
Aug 28, 2015 23.08 23.48 23.08 23.36 4,506,290 +0.12(+0.51%)
Aug 27, 2015 22.41 23.42 22.29 23.24 3,795,863 +1.22(+5.53%)
Aug 26, 2015 21.97 22.10 21.52 22.02 4,326,542 +0.57(+2.66%)
Aug 25, 2015 22.32 22.57 21.43 21.45 4,425,093 -0.14(-0.64%)
Aug 24, 2015 21.02 22.54 21.02 21.59 5,693,096 -1.07(-4.73%)
Aug 21, 2015 23.03 23.31 22.65 22.66 3,933,418 -0.59(-2.54%)
Aug 20, 2015 23.59 23.75 23.24 23.25 2,924,427 -0.51(-2.15%)
Aug 19, 2015 23.93 24.10 23.72 23.76 3,326,216 -0.30(-1.27%)
Aug 18, 2015 23.96 24.17 23.92 24.06 2,372,134 +0.03(+0.12%)
Aug 17, 2015 23.94 24.09 23.70 24.04 2,979,667 -0.07(-0.29%)
Aug 14, 2015 23.76 24.28 23.75 24.10 2,603,429 +0.33(+1.41%)
Aug 13, 2015 24.41 24.46 23.72 23.77 4,226,669 -0.74(-3.01%)
Aug 12, 2015 23.78 24.61 23.76 24.51 3,998,654 +0.48(+2.00%)
Aug 11, 2015 23.74 24.08 23.65 24.03 3,741,754 -0.03(-0.12%)
Aug 10, 2015 23.43 24.30 23.39 24.05 4,335,289 +0.83(+3.55%)
Aug 07, 2015 22.79 23.36 22.75 23.23 4,351,366 +0.29(+1.29%)
Aug 06, 2015 22.75 23.36 22.28 22.93 6,704,154 +0.23(+1.00%)
Aug 05, 2015 24.83 25.30 22.61 22.71 13,730,614 -4.15(-15.44%)
Aug 04, 2015 26.98 27.15 26.72 26.86 2,326,652 -0.09(-0.33%)
Aug 03, 2015 27.06 27.38 26.76 26.94 1,688,115 -0.20(-0.72%)
Jul 31, 2015 27.31 27.31 26.95 27.14 1,805,453 -0.16(-0.58%)
Jul 30, 2015 27.25 27.40 26.99 27.30 1,245,843 -0.01(-0.04%)
Jul 29, 2015 26.75 27.44 26.74 27.31 1,552,049 +0.57(+2.13%)
Jul 28, 2015 26.34 26.88 26.33 26.74 2,109,174 +0.57(+2.18%)
Jul 27, 2015 26.33 26.50 26.04 26.17 2,247,973 -0.36(-1.37%)
Jul 24, 2015 27.00 27.04 26.37 26.53 1,669,704 -0.45(-1.68%)
Jul 23, 2015 27.37 27.52 26.92 26.98 1,965,084 -0.30(-1.12%)
Jul 22, 2015 27.45 27.67 27.23 27.29 2,570,781 -0.33(-1.21%)
Jul 21, 2015 27.65 27.81 27.45 27.62 3,283,028 -0.04(-0.14%)
Jul 20, 2015 27.71 27.75 27.27 27.66 2,697,794 -0.04(-0.14%)
Jul 17, 2015 28.01 28.01 27.58 27.70 1,523,731 -0.31(-1.12%)
Jul 16, 2015 28.02 28.13 27.84 28.01 1,555,143 +0.22(+0.78%)
Jul 15, 2015 28.28 28.37 27.75 27.80 2,227,062 -0.60(-2.11%)
Jul 14, 2015 28.11 28.48 27.99 28.40 1,522,434 +0.29(+1.05%)
Jul 13, 2015 27.92 28.12 27.86 28.10 1,693,120 +0.50(+1.82%)
Jul 10, 2015 27.78 27.78 27.45 27.60 1,806,756 +0.16(+0.57%)
Jul 09, 2015 27.63 27.77 27.39 27.44 2,416,306 +0.23(+0.83%)
Jul 08, 2015 28.00 28.20 26.95 27.22 3,182,994 -1.07(-3.79%)
Jul 07, 2015 27.81 28.38 27.07 28.29 3,360,471 +0.46(+1.66%)
Jul 06, 2015 27.67 28.08 27.53 27.83 2,132,499 -0.23(-0.81%)
Jul 02, 2015 28.33 28.05 28.05 28.05 1,886,583 -0.19(-0.66%)
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.