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

Quanta Services (NY: PWR )

258.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2003 7.303 7.618 7.294 7.421 292,480 +0.12(+1.62%)
Jul 30, 2003 7.127 7.323 7.018 7.303 232,661 +0.15(+2.06%)
Jul 29, 2003 7.294 7.313 7.048 7.156 235,103 -0.17(-2.28%)
Jul 28, 2003 7.028 7.323 7.028 7.323 181,592 +0.29(+4.05%)
Jul 25, 2003 6.979 7.107 6.881 7.038 235,408 +0.06(+0.85%)
Jul 24, 2003 7.136 7.205 6.930 6.979 217,300 -0.14(-1.93%)
Jul 23, 2003 7.127 7.235 6.900 7.117 136,626 -0.08(-1.09%)
Jul 22, 2003 6.881 7.264 6.733 7.195 317,303 +0.30(+4.42%)
Jul 21, 2003 7.087 7.097 6.881 6.891 188,510 -0.29(-3.97%)
Jul 18, 2003 7.038 7.176 6.851 7.176 282,002 +0.14(+1.96%)
Jul 17, 2003 7.294 7.313 7.038 7.038 288,004 -0.33(-4.53%)
Jul 16, 2003 7.510 7.510 7.195 7.372 352,807 -0.12(-1.57%)
Jul 15, 2003 7.677 7.706 7.471 7.490 334,394 -0.18(-2.31%)
Jul 14, 2003 7.706 7.805 7.618 7.667 324,526 +0.06(+0.78%)
Jul 11, 2003 7.648 7.697 7.451 7.608 285,664 -0.06(-0.77%)
Jul 10, 2003 7.815 7.815 7.323 7.667 454,438 -0.15(-1.89%)
Jul 09, 2003 7.765 7.854 7.530 7.815 436,025 +0.05(+0.63%)
Jul 08, 2003 7.451 7.913 7.451 7.765 610,801 +0.31(+4.22%)
Jul 07, 2003 6.950 7.451 6.930 7.451 724,232 +0.53(+7.67%)
Jul 03, 2003 6.930 6.979 6.832 6.920 131,641 -0.07(-0.98%)
Jul 02, 2003 6.959 6.999 6.930 6.989 481,906 -0.01(-0.14%)
Jul 01, 2003 6.979 6.999 6.930 6.999 775,302 +0.02(+0.28%)
Jun 30, 2003 6.959 6.979 6.763 6.979 1,203,290 +0.01(+0.14%)
Jun 27, 2003 6.979 6.979 6.891 6.969 628,502 -0.01(-0.14%)
Jun 26, 2003 6.851 7.068 6.851 6.979 317,608 +0.10(+1.43%)
Jun 25, 2003 6.959 7.127 6.743 6.881 412,219 -0.06(-0.85%)
Jun 24, 2003 7.235 7.274 6.832 6.940 310,792 -0.29(-4.08%)
Jun 23, 2003 7.274 7.274 7.097 7.235 291,361 -0.04(-0.54%)
Jun 20, 2003 7.225 7.274 7.225 7.274 529,110 +0.18(+2.49%)
Jun 19, 2003 7.254 7.274 7.068 7.097 220,962 -0.18(-2.43%)
Jun 18, 2003 7.245 7.353 7.107 7.274 481,601 +0.07(+0.96%)
Jun 17, 2003 7.471 7.471 6.871 7.205 499,404 -0.27(-3.55%)
Jun 16, 2003 7.372 7.471 7.372 7.471 694,934 +0.16(+2.15%)
Jun 13, 2003 7.716 7.726 7.146 7.313 444,265 -0.42(-5.46%)
Jun 12, 2003 7.795 7.824 7.618 7.736 163,483 -0.08(-1.01%)
Jun 11, 2003 7.559 7.893 7.412 7.815 251,787 +0.27(+3.52%)
Jun 10, 2003 7.471 7.598 7.303 7.549 573,058 -0.01(-0.13%)
Jun 09, 2003 8.011 8.011 7.559 7.559 923,424 -0.50(-6.22%)
Jun 06, 2003 8.011 8.552 7.962 8.060 696,154 +0.00(+0.00%)
Jun 05, 2003 7.962 8.178 7.854 8.060 909,284 +0.05(+0.61%)
Jun 04, 2003 7.864 8.060 7.471 8.011 6,441,390 +1.01(+14.47%)
Jun 03, 2003 6.193 7.107 6.144 6.999 2,297,422 +0.87(+14.10%)
Jun 02, 2003 5.937 6.321 5.917 6.134 649,561 +0.23(+3.83%)
May 30, 2003 5.908 5.996 5.750 5.908 400,927 -0.01(-0.17%)
May 29, 2003 5.308 5.976 5.308 5.917 1,291,594 +0.58(+10.87%)
May 28, 2003 5.367 5.613 5.288 5.338 439,890 -0.01(-0.18%)
May 27, 2003 5.033 5.426 5.033 5.347 826,270 +0.36(+7.30%)
May 23, 2003 4.817 5.013 4.817 4.984 254,737 +0.17(+3.47%)
May 22, 2003 4.738 4.984 4.689 4.817 336,225 +0.07(+1.45%)
May 21, 2003 4.699 4.748 4.532 4.748 361,251 +0.06(+1.26%)
May 20, 2003 4.738 4.915 4.571 4.689 665,736 +0.09(+1.92%)
May 19, 2003 4.758 4.767 4.423 4.600 876,628 -0.19(-3.90%)
May 16, 2003 5.013 5.013 4.787 4.787 546,506 -0.23(-4.51%)
May 15, 2003 5.308 5.308 4.915 5.013 727,590 -0.22(-4.14%)
May 14, 2003 5.033 5.347 5.033 5.229 872,660 +0.21(+4.11%)
May 13, 2003 5.082 5.141 4.944 5.023 480,787 -0.09(-1.73%)
May 12, 2003 4.895 5.239 4.876 5.111 1,100,846 +0.22(+4.42%)
May 09, 2003 4.797 4.905 4.699 4.895 714,975 +0.08(+1.63%)
May 08, 2003 4.728 4.817 4.659 4.817 392,483 -0.01(-0.20%)
May 07, 2003 4.423 4.984 4.325 4.826 1,184,572 +0.45(+10.34%)
May 06, 2003 3.509 4.522 3.509 4.374 2,153,878 +0.93(+27.14%)
May 05, 2003 3.421 3.460 3.381 3.440 2,832,840 +0.05(+1.45%)
May 02, 2003 3.342 3.440 3.342 3.391 489,434 +0.05(+1.47%)
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.