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

Quanta Services (NY: PWR )

289.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 8.421 8.559 7.999 8.126 394,658 -0.33(-3.95%)
Sep 29, 2003 7.910 8.480 7.910 8.460 463,148 +0.65(+8.30%)
Sep 26, 2003 8.480 8.401 7.782 7.812 658,136 -0.67(-7.88%)
Sep 25, 2003 8.667 8.804 8.372 8.480 306,323 -0.21(-2.38%)
Sep 24, 2003 9.335 9.335 8.677 8.686 356,087 -0.65(-6.95%)
Sep 23, 2003 8.952 9.335 8.952 9.335 234,576 +0.34(+3.83%)
Sep 22, 2003 9.335 9.345 8.952 8.991 476,886 -0.62(-6.44%)
Sep 19, 2003 9.286 9.610 9.286 9.610 839,691 +0.42(+4.60%)
Sep 18, 2003 9.070 9.188 8.853 9.188 252,080 +0.09(+0.97%)
Sep 17, 2003 8.971 9.119 8.912 9.099 170,970 +0.07(+0.76%)
Sep 16, 2003 8.726 9.060 8.686 9.030 414,706 +0.23(+2.57%)
Sep 15, 2003 8.804 9.148 8.745 8.804 342,959 -0.04(-0.44%)
Sep 12, 2003 8.696 8.971 8.618 8.844 425,900 +0.07(+0.78%)
Sep 11, 2003 8.441 8.883 8.431 8.775 661,494 +0.34(+4.08%)
Sep 10, 2003 8.991 8.991 8.401 8.431 646,534 -0.63(-6.94%)
Sep 09, 2003 8.962 9.060 8.863 9.060 476,479 +0.02(+0.22%)
Sep 08, 2003 9.020 9.286 8.853 9.040 753,697 +0.02(+0.22%)
Sep 05, 2003 9.384 9.384 8.794 9.020 1,251,243 -0.51(-5.36%)
Sep 04, 2003 9.551 9.698 9.315 9.531 464,064 -0.02(-0.21%)
Sep 03, 2003 9.433 9.630 9.394 9.551 524,819 +0.12(+1.25%)
Sep 02, 2003 9.335 9.463 9.060 9.433 666,583 +0.09(+0.95%)
Aug 29, 2003 8.962 9.345 8.844 9.345 605,216 +0.34(+3.82%)
Aug 28, 2003 8.971 9.188 8.844 9.001 954,079 +0.01(+0.11%)
Aug 27, 2003 8.794 9.089 8.677 8.991 1,213,385 +0.23(+2.58%)
Aug 26, 2003 8.303 8.765 8.284 8.765 1,060,427 +0.52(+6.32%)
Aug 25, 2003 8.254 8.313 8.058 8.244 996,211 +0.07(+0.84%)
Aug 22, 2003 8.008 8.185 7.979 8.175 1,115,483 +0.10(+1.22%)
Aug 21, 2003 7.773 8.352 7.773 8.077 1,030,303 +0.38(+4.98%)
Aug 20, 2003 7.222 7.694 7.124 7.694 1,202,801 +0.42(+5.81%)
Aug 19, 2003 7.370 7.468 7.271 7.271 1,070,604 -0.10(-1.33%)
Aug 18, 2003 7.370 7.615 7.271 7.370 2,399,089 +0.59(+8.70%)
Aug 15, 2003 6.878 7.193 6.387 6.780 3,952,686 +1.49(+28.25%)
Aug 14, 2003 5.287 5.473 5.228 5.287 156,418 +0.06(+1.13%)
Aug 13, 2003 5.522 5.630 5.208 5.228 310,902 -0.22(-3.97%)
Aug 12, 2003 5.208 5.493 5.149 5.444 372,268 +0.34(+6.74%)
Aug 11, 2003 4.776 5.100 4.776 5.100 270,602 +0.24(+4.85%)
Aug 08, 2003 4.825 4.992 4.746 4.864 522,173 +0.05(+1.02%)
Aug 07, 2003 4.618 4.962 4.618 4.815 1,754,589 +0.24(+5.15%)
Aug 06, 2003 6.289 6.289 4.402 4.579 3,542,864 -2.31(-33.52%)
Aug 01, 2003 7.321 7.321 6.829 6.888 274,265 -0.53(-7.15%)
Jul 31, 2003 7.301 7.615 7.291 7.419 292,584 +0.12(+1.62%)
Jul 30, 2003 7.124 7.321 7.016 7.301 232,744 +0.15(+2.06%)
Jul 29, 2003 7.291 7.311 7.045 7.154 235,186 -0.17(-2.28%)
Jul 28, 2003 7.026 7.321 7.026 7.321 181,656 +0.28(+4.05%)
Jul 25, 2003 6.977 7.104 6.878 7.036 235,492 +0.06(+0.85%)
Jul 24, 2003 7.134 7.203 6.927 6.977 217,377 -0.14(-1.93%)
Jul 23, 2003 7.124 7.232 6.898 7.114 136,675 -0.08(-1.09%)
Jul 22, 2003 6.878 7.262 6.731 7.193 317,415 +0.30(+4.42%)
Jul 21, 2003 7.085 7.095 6.878 6.888 188,576 -0.28(-3.97%)
Jul 18, 2003 7.036 7.173 6.849 7.173 282,102 +0.14(+1.96%)
Jul 17, 2003 7.291 7.311 7.036 7.036 288,106 -0.33(-4.53%)
Jul 16, 2003 7.507 7.507 7.193 7.370 352,932 -0.12(-1.57%)
Jul 15, 2003 7.674 7.704 7.468 7.488 334,512 -0.18(-2.31%)
Jul 14, 2003 7.704 7.802 7.615 7.664 324,641 +0.06(+0.78%)
Jul 11, 2003 7.645 7.694 7.448 7.606 285,765 -0.06(-0.77%)
Jul 10, 2003 7.812 7.812 7.321 7.664 454,599 -0.15(-1.89%)
Jul 09, 2003 7.763 7.851 7.527 7.812 436,179 +0.05(+0.63%)
Jul 08, 2003 7.448 7.910 7.448 7.763 611,017 +0.31(+4.22%)
Jul 07, 2003 6.947 7.448 6.927 7.448 724,489 +0.53(+7.67%)
Jul 03, 2003 6.927 6.977 6.829 6.918 131,688 -0.07(-0.98%)
Jul 02, 2003 6.957 6.996 6.927 6.986 482,077 -0.01(-0.14%)
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.