Skip to main content

Quanta Services (NY: PWR )

259.80 +0.05 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.920 6.116 5.802 5.949 1,028,061 +0.03(+0.50%)
Sep 29, 2004 6.205 6.205 5.831 5.920 1,107,893 -0.29(-4.60%)
Sep 28, 2004 5.870 6.244 5.870 6.205 1,557,804 +0.33(+5.70%)
Sep 27, 2004 5.900 5.939 5.792 5.870 584,354 -0.09(-1.49%)
Sep 24, 2004 6.077 6.146 5.939 5.959 577,540 -0.17(-2.73%)
Sep 23, 2004 6.332 6.391 6.087 6.126 1,188,845 -0.21(-3.26%)
Sep 22, 2004 6.854 6.854 6.097 6.332 1,204,811 -0.60(-8.65%)
Sep 21, 2004 6.922 7.021 6.736 6.932 550,692 -0.19(-2.62%)
Sep 20, 2004 7.011 7.149 7.011 7.119 1,419,698 +0.05(+0.70%)
Sep 17, 2004 7.326 7.326 6.991 7.070 659,407 -0.01(-0.14%)
Sep 16, 2004 6.883 7.139 6.883 7.080 439,333 +0.18(+2.56%)
Sep 15, 2004 6.854 7.021 6.775 6.903 438,011 -0.02(-0.28%)
Sep 14, 2004 7.040 7.070 6.814 6.922 216,921 -0.10(-1.40%)
Sep 13, 2004 6.932 7.080 6.932 7.021 267,261 +0.08(+1.13%)
Sep 10, 2004 6.804 7.031 6.667 6.942 353,195 +0.04(+0.57%)
Sep 09, 2004 6.578 6.981 6.578 6.903 678,323 +0.35(+5.41%)
Sep 08, 2004 6.755 6.824 6.431 6.549 388,688 -0.21(-3.06%)
Sep 07, 2004 6.834 6.844 6.647 6.755 271,329 +0.19(+2.84%)
Sep 03, 2004 6.598 6.696 6.391 6.568 192,716 -0.04(-0.60%)
Sep 02, 2004 6.362 6.647 6.362 6.608 219,565 +0.17(+2.60%)
Sep 01, 2004 6.244 6.529 6.244 6.441 304,889 +0.13(+2.02%)
Aug 31, 2004 6.116 6.559 6.116 6.313 726,120 +0.17(+2.72%)
Aug 30, 2004 6.195 6.303 6.146 6.146 325,534 -0.09(-1.42%)
Aug 27, 2004 6.342 6.382 6.106 6.234 626,355 -0.15(-2.31%)
Aug 26, 2004 6.578 6.598 6.332 6.382 292,177 -0.19(-2.84%)
Aug 25, 2004 6.578 6.637 6.480 6.568 348,009 -0.01(-0.15%)
Aug 24, 2004 6.509 6.578 6.362 6.578 603,982 +0.07(+1.06%)
Aug 23, 2004 6.539 6.706 6.411 6.509 601,439 +0.06(+0.91%)
Aug 20, 2004 6.401 6.677 6.352 6.450 399,875 +0.03(+0.46%)
Aug 19, 2004 6.185 6.480 6.097 6.421 503,301 +0.14(+2.19%)
Aug 18, 2004 6.018 6.293 5.959 6.283 545,099 +0.20(+3.23%)
Aug 17, 2004 6.097 6.274 5.998 6.087 423,773 -0.01(-0.16%)
Aug 16, 2004 5.939 6.185 5.939 6.097 153,563 +0.19(+3.16%)
Aug 13, 2004 6.047 6.047 5.811 5.910 404,654 -0.11(-1.80%)
Aug 12, 2004 5.900 6.057 5.831 6.018 478,894 +0.04(+0.66%)
Aug 11, 2004 6.146 6.146 5.851 5.979 427,638 -0.17(-2.72%)
Aug 10, 2004 5.959 6.146 5.949 6.146 426,621 +0.20(+3.31%)
Aug 09, 2004 5.998 6.028 5.900 5.949 416,350 -0.06(-0.98%)
Aug 06, 2004 5.929 6.155 5.870 6.008 594,829 -0.02(-0.33%)
Aug 05, 2004 6.018 6.097 5.900 6.028 364,382 -0.02(-0.33%)
Aug 04, 2004 6.018 6.155 5.802 6.047 476,453 +0.04(+0.65%)
Aug 03, 2004 6.274 6.274 6.008 6.008 511,233 -0.27(-4.23%)
Aug 02, 2004 6.146 6.293 6.067 6.274 455,198 +0.10(+1.59%)
Jul 30, 2004 6.155 6.274 6.077 6.175 429,062 +0.02(+0.32%)
Jul 29, 2004 5.900 6.165 5.841 6.155 669,170 +0.26(+4.33%)
Jul 28, 2004 5.782 6.018 5.762 5.900 652,085 -0.07(-1.15%)
Jul 27, 2004 5.605 5.998 5.605 5.969 837,073 +0.36(+6.49%)
Jul 26, 2004 5.497 5.772 5.182 5.605 1,389,901 -0.06(-1.04%)
Jul 23, 2004 5.782 5.802 5.566 5.664 644,457 -0.20(-3.36%)
Jul 22, 2004 5.684 5.929 5.684 5.861 403,942 +0.10(+1.71%)
Jul 21, 2004 5.959 6.018 5.762 5.762 429,875 -0.20(-3.30%)
Jul 20, 2004 5.802 5.959 5.743 5.959 634,389 +0.13(+2.19%)
Jul 19, 2004 5.733 5.900 5.634 5.831 500,453 +0.08(+1.37%)
Jul 16, 2004 5.900 5.969 5.703 5.752 733,036 -0.09(-1.52%)
Jul 15, 2004 5.723 5.920 5.634 5.841 491,606 +0.13(+2.24%)
Jul 14, 2004 5.703 5.802 5.615 5.713 447,164 -0.03(-0.51%)
Jul 13, 2004 5.772 5.811 5.723 5.743 689,001 -0.06(-1.02%)
Jul 12, 2004 5.654 5.811 5.566 5.802 433,842 +0.07(+1.20%)
Jul 09, 2004 5.782 5.851 5.654 5.733 709,035 -0.05(-0.85%)
Jul 08, 2004 5.802 5.890 5.703 5.782 932,261 -0.02(-0.34%)
Jul 07, 2004 5.831 5.861 5.664 5.802 692,459 -0.02(-0.34%)
Jul 06, 2004 6.087 6.136 5.821 5.821 348,517 -0.27(-4.36%)
Jul 02, 2004 6.067 6.146 5.988 6.087 461,402 -0.01(-0.16%)
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.