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

Quanta Services (NY: PWR )

258.56 -3.78 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2004 6.183 6.193 5.947 6.094 710,905 -0.02(-0.32%)
Jun 30, 2004 5.947 6.114 5.898 6.114 1,075,718 +0.01(+0.16%)
Jun 29, 2004 5.829 6.104 5.819 6.104 717,416 +0.20(+3.33%)
Jun 28, 2004 6.340 6.340 5.898 5.908 779,982 -0.44(-6.97%)
Jun 25, 2004 5.947 6.350 5.829 6.350 1,018,544 +0.41(+6.95%)
Jun 24, 2004 6.045 6.488 5.917 5.937 1,099,930 +0.18(+3.07%)
Jun 23, 2004 5.416 6.055 5.357 5.760 1,111,324 +0.36(+6.74%)
Jun 22, 2004 5.288 5.455 5.161 5.397 930,546 +0.12(+2.23%)
Jun 21, 2004 5.308 5.338 5.180 5.279 219,335 -0.06(-1.11%)
Jun 18, 2004 5.328 5.485 5.298 5.338 429,107 -0.05(-0.91%)
Jun 17, 2004 5.170 5.436 5.121 5.387 680,589 +0.23(+4.38%)
Jun 16, 2004 5.180 5.318 5.111 5.161 563,699 -0.01(-0.19%)
Jun 15, 2004 5.190 5.239 5.062 5.170 1,341,850 -0.02(-0.38%)
Jun 14, 2004 5.328 5.387 5.003 5.190 665,736 -0.16(-2.94%)
Jun 10, 2004 5.279 5.446 5.259 5.347 951,604 +0.09(+1.68%)
Jun 09, 2004 5.406 5.406 5.220 5.259 588,521 -0.13(-2.37%)
Jun 08, 2004 5.367 5.426 5.328 5.387 613,548 +0.03(+0.55%)
Jun 07, 2004 5.308 5.455 5.229 5.357 575,907 +0.20(+3.81%)
Jun 04, 2004 5.279 5.328 5.161 5.161 404,386 +0.01(+0.19%)
Jun 03, 2004 5.298 5.357 5.131 5.151 541,318 -0.20(-3.68%)
Jun 02, 2004 5.259 5.455 5.259 5.347 460,135 +0.04(+0.74%)
Jun 01, 2004 5.220 5.308 5.082 5.308 455,761 +0.10(+1.89%)
May 28, 2004 5.239 5.308 5.141 5.210 350,671 -0.03(-0.56%)
May 27, 2004 5.406 5.485 5.102 5.239 497,878 -0.14(-2.56%)
May 26, 2004 5.269 5.455 5.259 5.377 668,687 +0.00(+0.00%)
May 25, 2004 5.052 5.387 5.052 5.377 962,998 +0.27(+5.19%)
May 24, 2004 5.082 5.111 4.993 5.111 551,287 +0.05(+0.97%)
May 21, 2004 5.023 5.131 4.974 5.062 450,776 +0.04(+0.78%)
May 20, 2004 4.974 5.082 4.915 5.023 413,745 +0.06(+1.19%)
May 19, 2004 5.111 5.111 4.925 4.964 771,538 +0.03(+0.60%)
May 18, 2004 4.974 5.052 4.856 4.935 1,814,499 +0.01(+0.20%)
May 17, 2004 5.033 5.062 4.856 4.925 537,147 -0.11(-2.15%)
May 14, 2004 4.935 5.092 4.866 5.033 746,410 +0.10(+1.99%)
May 13, 2004 4.974 5.102 4.876 4.935 1,061,170 -0.03(-0.59%)
May 12, 2004 4.974 5.111 4.885 4.964 1,022,308 -0.11(-2.13%)
May 11, 2004 4.846 5.259 4.826 5.072 1,252,020 +0.32(+6.83%)
May 10, 2004 4.876 5.062 4.748 4.748 1,064,426 -0.22(-4.36%)
May 07, 2004 5.072 5.200 4.935 4.964 661,565 -0.22(-4.17%)
May 06, 2004 5.259 5.269 5.072 5.180 1,127,093 -0.11(-2.04%)
May 05, 2004 5.564 5.573 5.259 5.288 2,315,531 -0.28(-4.95%)
May 04, 2004 5.426 5.701 5.426 5.564 1,275,826 +0.08(+1.43%)
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.