Quanta Services (NY: PWR )

51.90 USD -0.68 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 52.43 53.10 51.65 51.90 1,902,067 -0.68(-1.29%)
Sep 17, 2020 51.81 53.36 51.37 52.58 1,173,303 +0.05(+0.10%)
Sep 16, 2020 52.35 52.99 51.98 52.53 1,098,906 +0.54(+1.04%)
Sep 15, 2020 52.35 52.46 51.53 51.99 1,016,189 -0.27(-0.52%)
Sep 14, 2020 52.08 52.37 51.13 52.26 1,039,196 +0.70(+1.36%)
Sep 11, 2020 51.58 52.35 51.28 51.56 804,500 +0.40(+0.78%)
Sep 10, 2020 52.49 52.51 50.85 51.16 833,318 -1.07(-2.05%)
Sep 09, 2020 52.03 52.94 51.76 52.23 980,037 +0.87(+1.69%)
Sep 08, 2020 51.27 52.06 50.53 51.36 1,122,443 -0.62(-1.19%)
Sep 04, 2020 52.21 52.84 51.35 51.98 1,042,700 +0.48(+0.93%)
Sep 03, 2020 53.24 53.36 51.04 51.50 1,319,257 -1.84(-3.45%)
Sep 02, 2020 52.68 53.61 52.10 53.34 1,092,996 +0.77(+1.46%)
Sep 01, 2020 51.19 52.87 50.77 52.57 1,197,042 +1.32(+2.58%)
Aug 31, 2020 51.08 51.79 50.48 51.25 907,479 -0.14(-0.27%)
Aug 28, 2020 51.16 51.41 50.76 51.39 588,600 +0.39(+0.76%)
Aug 27, 2020 51.38 51.81 50.94 51.00 984,936 -0.43(-0.84%)
Aug 26, 2020 51.14 51.70 50.59 51.43 787,334 +0.29(+0.57%)
Aug 25, 2020 51.24 51.45 50.48 51.14 836,201 +0.24(+0.47%)
Aug 24, 2020 49.97 50.96 49.91 50.90 985,715 +1.32(+2.66%)
Aug 21, 2020 49.68 50.25 49.46 49.58 879,800 -0.19(-0.38%)
Aug 20, 2020 49.27 50.30 48.92 49.77 989,360 -0.08(-0.16%)
Aug 19, 2020 50.27 50.56 49.69 49.85 1,188,577 -0.49(-0.97%)
Aug 18, 2020 50.73 50.94 49.44 50.34 1,491,806 -0.45(-0.89%)
Aug 17, 2020 49.78 51.14 49.70 50.79 2,139,104 +1.34(+2.71%)
Aug 14, 2020 48.96 49.62 48.87 49.45 1,002,200 +0.18(+0.37%)
Aug 13, 2020 49.04 50.10 48.92 49.27 1,216,784 -0.21(-0.42%)
Aug 12, 2020 50.50 50.93 48.82 49.48 1,824,038 -0.38(-0.76%)
Aug 11, 2020 48.91 50.44 48.86 49.86 2,529,090 +1.66(+3.44%)
Aug 10, 2020 46.37 48.27 46.35 48.20 1,375,000 +1.84(+3.97%)
Aug 07, 2020 45.65 46.38 44.89 46.36 1,656,000 +0.93(+2.05%)
Aug 06, 2020 44.00 47.63 43.40 45.43 2,778,660 +2.65(+6.19%)
Aug 05, 2020 41.83 42.98 41.76 42.78 1,277,339 +1.25(+3.01%)
Aug 04, 2020 41.11 41.74 41.10 41.53 826,003 +0.33(+0.80%)
Aug 03, 2020 40.29 41.48 40.14 41.20 804,332 +1.23(+3.08%)
Jul 31, 2020 39.97 40.32 39.20 39.97 884,200 -0.15(-0.37%)
Jul 30, 2020 40.59 40.60 39.92 40.12 640,203 -1.03(-2.50%)
Jul 29, 2020 40.16 41.25 40.11 41.15 870,926 +1.18(+2.95%)
Jul 28, 2020 41.04 41.11 39.95 39.97 1,005,998 -1.11(-2.70%)
Jul 27, 2020 40.56 41.15 40.07 41.08 729,578 +0.40(+0.98%)
Jul 24, 2020 41.34 41.34 40.54 40.68 607,100 -0.44(-1.07%)
Jul 23, 2020 40.79 41.61 40.76 41.12 815,293 +0.20(+0.49%)
Jul 22, 2020 40.35 41.10 40.35 40.92 611,322 +0.28(+0.69%)
Jul 21, 2020 40.52 41.05 40.48 40.64 744,961 +0.50(+1.25%)
Jul 20, 2020 40.20 40.76 40.12 40.14 1,477,055 -0.40(-0.99%)
Jul 17, 2020 40.20 41.02 40.20 40.54 1,009,400 +0.51(+1.27%)
Jul 16, 2020 40.07 40.57 39.50 40.03 768,874 +0.01(+0.02%)
Jul 15, 2020 38.91 40.29 38.73 40.02 1,318,398 +1.69(+4.41%)
Jul 14, 2020 37.17 38.37 37.04 38.33 731,551 +1.02(+2.73%)
Jul 13, 2020 37.13 38.15 36.84 37.31 889,533 +0.51(+1.39%)
Jul 10, 2020 35.98 36.92 35.98 36.80 769,400 +0.64(+1.77%)
Jul 09, 2020 37.21 37.50 35.89 36.16 1,241,120 -1.19(-3.19%)
Jul 08, 2020 38.37 38.60 36.62 37.35 1,295,783 -1.14(-2.96%)
Jul 07, 2020 38.69 39.11 38.29 38.49 1,930,730 -0.51(-1.31%)
Jul 06, 2020 39.16 39.47 38.76 39.00 1,025,021 +0.13(+0.33%)
Jul 02, 2020 39.20 39.72 38.79 38.87 1,032,100 +0.53(+1.38%)
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.