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

Quanta Services (NY: PWR )

269.50 +13.17 (+5.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2002 3.273 3.529 3.195 3.440 311,402 +0.15(+4.48%)
Dec 30, 2002 3.322 3.342 3.195 3.293 222,081 -0.05(-1.47%)
Dec 27, 2002 3.332 3.381 3.254 3.342 249,549 -0.02(-0.58%)
Dec 26, 2002 3.322 3.440 3.303 3.362 363,184 +0.04(+1.18%)
Dec 24, 2002 3.077 3.322 3.077 3.322 91,457 +0.17(+5.30%)
Dec 23, 2002 3.283 3.283 3.037 3.155 204,787 -0.14(-4.18%)
Dec 20, 2002 3.244 3.293 3.047 3.293 280,781 +0.14(+4.36%)
Dec 19, 2002 3.116 3.263 2.959 3.155 212,824 -0.02(-0.62%)
Dec 18, 2002 3.204 3.313 3.116 3.175 90,643 -0.10(-3.00%)
Dec 17, 2002 3.362 3.381 3.263 3.273 212,010 -0.12(-3.48%)
Dec 16, 2002 3.381 3.431 3.224 3.391 175,997 +0.02(+0.58%)
Dec 13, 2002 3.352 3.440 3.165 3.372 91,457 -0.06(-1.72%)
Dec 12, 2002 3.401 3.490 3.244 3.431 130,522 -0.04(-1.13%)
Dec 11, 2002 3.372 3.490 3.244 3.470 192,579 +0.08(+2.32%)
Dec 10, 2002 3.136 3.647 3.136 3.391 344,465 +0.27(+8.49%)
Dec 09, 2002 3.195 3.273 3.008 3.126 208,144 -0.11(-3.34%)
Dec 06, 2002 3.391 3.450 3.195 3.234 132,659 -0.21(-6.00%)
Dec 05, 2002 3.598 3.598 3.303 3.440 218,419 -0.15(-4.11%)
Dec 04, 2002 3.745 3.745 3.499 3.588 152,598 -0.16(-4.20%)
Dec 03, 2002 3.686 3.873 3.450 3.745 632,673 +0.08(+2.14%)
Dec 02, 2002 3.637 3.834 3.549 3.666 415,882 +0.05(+1.36%)
Nov 29, 2002 3.519 3.627 3.440 3.617 80,877 +0.08(+2.22%)
Nov 27, 2002 3.342 3.617 3.342 3.539 483,839 +0.22(+6.51%)
Nov 26, 2002 3.549 3.666 3.195 3.322 515,274 -0.27(-7.40%)
Nov 25, 2002 3.440 3.755 3.431 3.588 479,871 +0.14(+3.99%)
Nov 22, 2002 3.136 3.490 3.047 3.450 208,754 +0.30(+9.69%)
Nov 21, 2002 3.096 3.293 2.949 3.146 525,549 +0.06(+1.91%)
Nov 20, 2002 2.949 3.195 2.949 3.087 1,044,995 +0.18(+6.08%)
Nov 19, 2002 2.860 2.939 2.851 2.910 235,612 +0.04(+1.37%)
Nov 18, 2002 3.047 3.047 2.851 2.870 102,953 -0.12(-3.95%)
Nov 15, 2002 3.037 3.047 2.851 2.988 126,148 -0.11(-3.49%)
Nov 14, 2002 2.978 3.116 2.959 3.096 96,238 +0.15(+5.00%)
Nov 13, 2002 2.900 3.136 2.860 2.949 75,688 +0.01(+0.33%)
Nov 12, 2002 2.851 2.949 2.851 2.939 100,002 +0.09(+3.10%)
Nov 11, 2002 2.949 3.303 2.772 2.851 211,298 -0.24(-7.64%)
Nov 08, 2002 3.126 3.126 2.939 3.087 114,143 -0.04(-1.26%)
Nov 07, 2002 3.077 3.146 2.949 3.126 150,360 -0.01(-0.31%)
Nov 06, 2002 3.146 3.165 2.890 3.136 212,315 +0.01(+0.31%)
Nov 05, 2002 2.969 3.224 2.811 3.126 153,819 +0.06(+1.92%)
Nov 04, 2002 3.136 3.165 2.919 3.067 397,773 -0.05(-1.58%)
Nov 01, 2002 3.067 3.244 2.949 3.116 366,643 -0.01(-0.31%)
Oct 31, 2002 3.244 3.263 3.008 3.126 251,075 -0.14(-4.22%)
Oct 30, 2002 2.664 3.293 2.664 3.263 292,684 +0.60(+22.51%)
Oct 29, 2002 2.664 2.713 2.605 2.664 131,031 -0.03(-1.09%)
Oct 28, 2002 2.851 2.851 2.615 2.693 68,669 -0.11(-3.86%)
Oct 25, 2002 2.811 2.949 2.703 2.801 138,559 -0.10(-3.39%)
Oct 24, 2002 2.792 2.949 2.762 2.900 153,921 +0.14(+4.98%)
Oct 23, 2002 2.654 2.890 2.644 2.762 113,431 +0.06(+2.18%)
Oct 22, 2002 2.467 2.752 2.467 2.703 610,394 +0.19(+7.42%)
Oct 21, 2002 2.457 2.644 2.359 2.516 436,838 +0.06(+2.40%)
Oct 18, 2002 2.654 2.693 2.438 2.457 126,758 -0.29(-10.71%)
Oct 17, 2002 3.018 3.047 2.713 2.752 375,290 -0.22(-7.28%)
Oct 16, 2002 2.457 2.978 2.457 2.969 443,553 +0.56(+23.27%)
Oct 15, 2002 2.526 2.634 2.310 2.408 104,275 -0.04(-1.61%)
Oct 14, 2002 2.163 2.457 2.113 2.448 57,173 +0.27(+12.16%)
Oct 11, 2002 1.995 2.251 1.976 2.182 154,429 +0.24(+12.12%)
Oct 10, 2002 1.809 1.946 1.750 1.946 186,577 +0.13(+7.03%)
Oct 09, 2002 1.828 1.848 1.769 1.819 133,065 -0.03(-1.60%)
Oct 08, 2002 1.819 1.927 1.760 1.848 180,778 +0.06(+3.30%)
Oct 07, 2002 2.005 2.005 1.779 1.789 203,566 -0.20(-9.90%)
Oct 04, 2002 2.025 2.054 1.946 1.986 154,938 +0.01(+0.50%)
Oct 03, 2002 1.966 2.074 1.907 1.976 110,176 -0.03(-1.47%)
Oct 02, 2002 2.074 2.084 1.966 2.005 254,941 -0.10(-4.67%)
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.