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

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 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.