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, 2002 2.132 2.132 1.995 2.044 197,023 -0.09(-4.15%)
Sep 27, 2002 2.299 2.299 2.093 2.132 148,683 -0.23(-9.58%)
Sep 26, 2002 2.407 2.407 2.211 2.358 95,357 -0.04(-1.64%)
Sep 25, 2002 2.309 2.437 2.290 2.398 85,078 +0.10(+4.27%)
Sep 24, 2002 2.457 2.506 2.211 2.299 344,079 -0.16(-6.40%)
Sep 23, 2002 2.476 2.555 2.447 2.457 296,756 -0.05(-1.96%)
Sep 20, 2002 2.476 2.555 2.466 2.506 142,475 +0.07(+2.82%)
Sep 19, 2002 2.525 2.633 2.437 2.437 132,095 -0.17(-6.42%)
Sep 18, 2002 2.506 2.633 2.496 2.604 51,596 +0.07(+2.71%)
Sep 17, 2002 2.673 2.781 2.506 2.535 176,161 -0.14(-5.15%)
Sep 16, 2002 2.899 2.899 2.633 2.673 178,603 -0.22(-7.48%)
Sep 13, 2002 2.702 2.938 2.486 2.889 246,788 +0.17(+6.14%)
Sep 12, 2002 2.820 2.830 2.702 2.722 84,366 -0.19(-6.42%)
Sep 11, 2002 2.869 2.909 2.810 2.909 104,617 +0.06(+2.07%)
Sep 10, 2002 2.830 2.869 2.732 2.850 176,466 +0.03(+1.05%)
Sep 09, 2002 2.525 2.879 2.466 2.820 163,847 +0.28(+11.24%)
Sep 06, 2002 2.457 2.800 2.437 2.535 214,731 +0.13(+5.31%)
Sep 05, 2002 2.162 2.407 2.162 2.407 386,414 +0.25(+11.36%)
Sep 04, 2002 2.457 2.584 2.064 2.162 526,549 -0.33(-13.39%)
Sep 03, 2002 2.476 2.604 2.457 2.496 248,416 -0.11(-4.15%)
Aug 30, 2002 2.751 2.761 2.555 2.604 110,418 -0.05(-1.85%)
Aug 29, 2002 2.457 2.742 2.457 2.653 188,780 +0.18(+7.14%)
Aug 28, 2002 2.457 2.683 2.437 2.476 281,084 -0.05(-1.95%)
Aug 27, 2002 2.771 2.800 2.525 2.525 216,257 -0.28(-10.14%)
Aug 26, 2002 2.702 2.850 2.653 2.810 93,423 +0.18(+6.72%)
Aug 23, 2002 2.820 2.948 2.633 2.633 151,940 -0.18(-6.29%)
Aug 22, 2002 2.594 3.046 2.594 2.810 13,067,067 +0.31(+12.60%)
Aug 21, 2002 2.064 2.496 2.064 2.496 279,049 +0.43(+20.95%)
Aug 20, 2002 2.064 2.113 2.024 2.064 283,832 -0.17(-7.49%)
Aug 16, 2002 2.329 2.407 2.181 2.231 192,952 -0.10(-4.22%)
Aug 15, 2002 2.083 2.358 2.083 2.329 206,589 +0.28(+13.94%)
Aug 14, 2002 1.955 2.064 1.926 2.044 257,779 +0.18(+9.47%)
Aug 13, 2002 1.936 2.054 1.847 1.867 216,563 -0.13(-6.40%)
Aug 12, 2002 2.113 2.113 1.965 1.995 233,558 -0.06(-2.87%)
Aug 07, 2002 2.054 2.113 1.828 2.054 156,825 +0.06(+2.96%)
Aug 06, 2002 1.985 2.014 1.720 1.995 496,426 +0.04(+2.01%)
Aug 05, 2002 2.064 2.122 1.847 1.955 372,676 -0.11(-5.24%)
Aug 02, 2002 2.024 2.152 1.975 2.064 349,065 +0.05(+2.44%)
Aug 01, 2002 1.896 2.211 1.896 2.014 759,904 +0.14(+7.33%)
Jul 31, 2002 2.211 2.240 1.867 1.877 3,358,663 -0.33(-15.11%)
Jul 30, 2002 2.211 2.299 2.181 2.211 1,815,854 +0.00(+0.00%)
Jul 29, 2002 2.280 2.299 2.172 2.211 1,175,629 -0.04(-1.75%)
Jul 26, 2002 2.358 2.358 2.221 2.250 611,831 -0.11(-4.58%)
Jul 25, 2002 2.457 2.506 2.280 2.358 959,676 -0.20(-7.69%)
Jul 24, 2002 2.702 2.987 2.447 2.555 477,395 -0.23(-8.13%)
Jul 23, 2002 2.948 2.958 2.653 2.781 308,358 -0.17(-5.67%)
Jul 22, 2002 2.918 3.036 2.810 2.948 360,158 +0.04(+1.35%)
Jul 19, 2002 2.938 2.938 2.800 2.909 528,076 -0.27(-8.36%)
Jul 17, 2002 2.751 3.213 2.751 3.174 8,355,189 +0.45(+16.61%)
Jul 12, 2002 2.584 2.751 2.584 2.722 781,581 +0.19(+7.36%)
Jul 11, 2002 2.800 2.850 2.525 2.535 959,676 -0.21(-7.53%)
Jul 10, 2002 2.859 3.056 2.604 2.742 802,545 -0.09(-3.12%)
Jul 09, 2002 3.272 3.302 2.791 2.830 1,482,664 -0.44(-13.51%)
Jul 08, 2002 3.331 3.331 3.272 3.272 1,232,619 -0.06(-1.77%)
Jul 05, 2002 3.095 3.429 3.095 3.331 522,784 +0.38(+13.00%)
Jul 04, 2002 3.046 3.508 2.830 2.948 2,382,399 +0.00(+0.00%)
Jul 03, 2002 3.046 3.508 2.830 2.948 2,378,939 +0.08(+2.74%)
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.