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

Quanta Services (NY: PWR )

261.66 +6.47 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.133 2.133 1.995 2.045 196,953 -0.09(-4.15%)
Sep 27, 2002 2.300 2.300 2.094 2.133 148,631 -0.23(-9.58%)
Sep 26, 2002 2.408 2.408 2.212 2.359 95,323 -0.04(-1.64%)
Sep 25, 2002 2.310 2.438 2.290 2.398 85,048 +0.10(+4.27%)
Sep 24, 2002 2.457 2.507 2.212 2.300 343,957 -0.16(-6.40%)
Sep 23, 2002 2.477 2.556 2.448 2.457 296,651 -0.05(-1.96%)
Sep 20, 2002 2.477 2.556 2.467 2.507 142,425 +0.07(+2.82%)
Sep 19, 2002 2.526 2.634 2.438 2.438 132,048 -0.17(-6.41%)
Sep 18, 2002 2.507 2.634 2.497 2.605 51,578 +0.07(+2.71%)
Sep 17, 2002 2.674 2.782 2.507 2.536 176,098 -0.14(-5.15%)
Sep 16, 2002 2.900 2.900 2.634 2.674 178,540 -0.22(-7.48%)
Sep 13, 2002 2.703 2.939 2.487 2.890 246,701 +0.17(+6.14%)
Sep 12, 2002 2.821 2.831 2.703 2.723 84,336 -0.19(-6.42%)
Sep 11, 2002 2.870 2.910 2.811 2.910 104,580 +0.06(+2.07%)
Sep 10, 2002 2.831 2.870 2.733 2.851 176,403 +0.03(+1.05%)
Sep 09, 2002 2.526 2.880 2.467 2.821 163,789 +0.29(+11.24%)
Sep 06, 2002 2.457 2.801 2.438 2.536 214,655 +0.13(+5.31%)
Sep 05, 2002 2.163 2.408 2.163 2.408 386,277 +0.25(+11.36%)
Sep 04, 2002 2.457 2.585 2.064 2.163 526,363 -0.33(-13.39%)
Sep 03, 2002 2.477 2.605 2.457 2.497 248,328 -0.11(-4.15%)
Aug 30, 2002 2.752 2.762 2.556 2.605 110,379 -0.05(-1.85%)
Aug 29, 2002 2.457 2.742 2.457 2.654 188,713 +0.18(+7.14%)
Aug 28, 2002 2.457 2.684 2.438 2.477 280,984 -0.05(-1.95%)
Aug 27, 2002 2.772 2.801 2.526 2.526 216,181 -0.29(-10.14%)
Aug 26, 2002 2.703 2.851 2.654 2.811 93,390 +0.18(+6.72%)
Aug 23, 2002 2.821 2.949 2.634 2.634 151,886 -0.18(-6.29%)
Aug 22, 2002 2.595 3.047 2.595 2.811 13,062,439 +0.31(+12.60%)
Aug 21, 2002 2.064 2.497 2.064 2.497 278,950 +0.43(+20.95%)
Aug 20, 2002 2.064 2.113 2.025 2.064 283,731 -0.17(-7.49%)
Aug 16, 2002 2.330 2.408 2.182 2.231 192,884 -0.10(-4.22%)
Aug 15, 2002 2.084 2.359 2.084 2.330 206,516 +0.29(+13.94%)
Aug 14, 2002 1.956 2.064 1.927 2.045 257,688 +0.18(+9.47%)
Aug 13, 2002 1.936 2.054 1.848 1.868 216,486 -0.13(-6.40%)
Aug 12, 2002 2.113 2.113 1.966 1.995 233,475 -0.06(-2.87%)
Aug 07, 2002 2.054 2.113 1.828 2.054 156,769 +0.06(+2.96%)
Aug 06, 2002 1.986 2.015 1.720 1.995 496,250 +0.04(+2.01%)
Aug 05, 2002 2.064 2.123 1.848 1.956 372,544 -0.11(-5.24%)
Aug 02, 2002 2.025 2.153 1.976 2.064 348,942 +0.05(+2.44%)
Aug 01, 2002 1.897 2.212 1.897 2.015 759,635 +0.14(+7.33%)
Jul 31, 2002 2.212 2.241 1.868 1.877 3,357,474 -0.33(-15.11%)
Jul 30, 2002 2.212 2.300 2.182 2.212 1,815,211 +0.00(+0.00%)
Jul 29, 2002 2.280 2.300 2.172 2.212 1,175,212 -0.04(-1.75%)
Jul 26, 2002 2.359 2.359 2.222 2.251 611,615 -0.11(-4.58%)
Jul 25, 2002 2.457 2.507 2.280 2.359 959,336 -0.20(-7.69%)
Jul 24, 2002 2.703 2.988 2.448 2.556 477,226 -0.23(-8.13%)
Jul 23, 2002 2.949 2.959 2.654 2.782 308,249 -0.17(-5.67%)
Jul 22, 2002 2.919 3.037 2.811 2.949 360,030 +0.04(+1.35%)
Jul 19, 2002 2.939 2.939 2.801 2.910 527,889 -0.27(-8.36%)
Jul 17, 2002 2.752 3.214 2.752 3.175 8,352,229 +0.45(+16.61%)
Jul 12, 2002 2.585 2.752 2.585 2.723 781,304 +0.19(+7.36%)
Jul 11, 2002 2.801 2.851 2.526 2.536 959,336 -0.21(-7.53%)
Jul 10, 2002 2.860 3.057 2.605 2.742 802,261 -0.09(-3.13%)
Jul 09, 2002 3.273 3.303 2.792 2.831 1,482,139 -0.44(-13.51%)
Jul 08, 2002 3.332 3.332 3.273 3.273 1,232,182 -0.06(-1.77%)
Jul 05, 2002 3.096 3.431 3.096 3.332 522,599 +0.38(+13.00%)
Jul 04, 2002 3.047 3.509 2.831 2.949 2,381,555 +0.00(+0.00%)
Jul 03, 2002 3.047 3.509 2.831 2.949 2,378,096 +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.