Skip to main content

Quanta Services (NY: PWR )

259.69 -0.06 (-0.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.27 37.53 36.84 37.34 1,264,822 +0.07(+0.19%)
Sep 27, 2019 37.49 37.85 36.98 37.27 2,503,963 +0.15(+0.40%)
Sep 26, 2019 37.21 37.22 36.72 37.12 1,621,258 -0.13(-0.34%)
Sep 25, 2019 36.93 37.49 36.76 37.25 1,208,143 +0.22(+0.59%)
Sep 24, 2019 37.53 37.71 36.78 37.03 952,757 -0.58(-1.55%)
Sep 23, 2019 37.00 37.80 36.85 37.61 991,124 +0.52(+1.41%)
Sep 20, 2019 37.43 37.58 36.76 37.09 1,396,406 -0.29(-0.77%)
Sep 19, 2019 37.89 37.97 37.27 37.38 684,997 -0.51(-1.35%)
Sep 18, 2019 37.57 37.93 37.15 37.89 1,013,500 +0.18(+0.47%)
Sep 17, 2019 37.92 38.09 37.50 37.71 758,759 -0.69(-1.80%)
Sep 16, 2019 37.71 38.48 37.57 38.40 1,255,383 +0.80(+2.13%)
Sep 13, 2019 37.65 38.29 37.47 37.60 1,543,060 +0.08(+0.21%)
Sep 12, 2019 37.49 37.65 36.81 37.52 1,530,683 -0.08(-0.21%)
Sep 11, 2019 37.76 38.09 36.64 37.60 2,733,317 -0.16(-0.42%)
Sep 10, 2019 35.94 37.76 35.92 37.76 2,362,309 +2.76(+7.89%)
Sep 09, 2019 34.04 35.13 33.93 35.00 1,361,806 +1.23(+3.65%)
Sep 06, 2019 33.96 34.10 33.70 33.76 705,804 -0.13(-0.38%)
Sep 05, 2019 33.59 34.40 33.42 33.89 974,586 +0.72(+2.17%)
Sep 04, 2019 32.85 33.38 32.61 33.17 1,195,999 +0.72(+2.22%)
Sep 03, 2019 33.02 33.02 32.30 32.45 885,408 -1.00(-2.98%)
Aug 30, 2019 33.35 33.69 33.33 33.45 1,205,259 +0.37(+1.10%)
Aug 29, 2019 32.87 33.31 32.76 33.08 1,118,859 +0.55(+1.70%)
Aug 28, 2019 32.12 32.61 31.78 32.53 898,774 +0.31(+0.95%)
Aug 27, 2019 32.96 33.06 32.07 32.22 1,115,555 -0.54(-1.66%)
Aug 26, 2019 33.30 33.42 32.52 32.77 1,555,293 -0.20(-0.60%)
Aug 23, 2019 32.95 33.53 32.50 32.96 2,196,872 -0.07(-0.21%)
Aug 22, 2019 32.99 33.37 32.80 33.03 1,066,015 +0.05(+0.15%)
Aug 21, 2019 33.18 33.40 32.89 32.98 1,153,213 +0.16(+0.48%)
Aug 20, 2019 32.96 32.96 32.58 32.83 765,847 -0.28(-0.83%)
Aug 19, 2019 33.21 33.45 32.97 33.10 1,092,597 +0.38(+1.15%)
Aug 16, 2019 32.46 32.86 32.29 32.73 1,299,008 +0.70(+2.19%)
Aug 15, 2019 32.15 32.19 31.68 32.03 1,390,718 +0.05(+0.15%)
Aug 14, 2019 32.56 32.68 31.72 31.98 1,038,030 -1.22(-3.68%)
Aug 13, 2019 32.74 33.93 32.59 33.20 1,692,812 +0.38(+1.17%)
Aug 12, 2019 33.59 33.63 32.75 32.82 1,705,152 -1.04(-3.06%)
Aug 09, 2019 33.31 34.29 33.12 33.85 2,096,535 +0.64(+1.93%)
Aug 08, 2019 32.58 33.28 32.48 33.21 1,663,633 +0.78(+2.40%)
Aug 07, 2019 32.15 32.53 31.71 32.43 1,336,489 -0.20(-0.60%)
Aug 06, 2019 32.42 33.01 31.88 32.63 1,773,612 +0.40(+1.26%)
Aug 05, 2019 32.44 32.65 31.98 32.22 2,235,518 -0.84(-2.54%)
Aug 02, 2019 34.71 34.71 32.79 33.06 3,969,288 -1.97(-5.63%)
Aug 01, 2019 36.16 36.17 33.98 35.04 3,854,963 -1.88(-5.10%)
Jul 31, 2019 37.49 37.74 36.83 36.92 1,901,530 -0.59(-1.58%)
Jul 30, 2019 37.13 37.61 36.77 37.51 1,627,032 +0.11(+0.29%)
Jul 29, 2019 37.32 37.47 37.12 37.40 725,251 +0.11(+0.29%)
Jul 26, 2019 37.14 37.46 36.87 37.30 925,734 +0.16(+0.42%)
Jul 25, 2019 37.89 37.99 37.04 37.14 767,017 -0.66(-1.75%)
Jul 24, 2019 37.09 37.84 37.05 37.80 790,766 +0.59(+1.59%)
Jul 23, 2019 37.05 37.27 36.79 37.21 1,269,195 +0.34(+0.91%)
Jul 22, 2019 37.40 37.53 36.78 36.87 671,836 -0.46(-1.24%)
Jul 19, 2019 37.59 37.76 37.32 37.34 515,671 -0.10(-0.26%)
Jul 18, 2019 37.40 37.63 37.22 37.43 875,525 +0.03(+0.08%)
Jul 17, 2019 37.51 37.68 37.29 37.40 1,181,947 -0.17(-0.45%)
Jul 16, 2019 37.47 37.85 37.34 37.57 1,033,874 +0.15(+0.40%)
Jul 15, 2019 37.71 37.85 37.30 37.42 473,467 -0.25(-0.65%)
Jul 12, 2019 37.09 37.82 37.09 37.67 855,296 +0.74(+2.00%)
Jul 11, 2019 37.16 37.16 36.53 36.93 1,064,429 -0.14(-0.37%)
Jul 10, 2019 37.74 37.81 37.01 37.07 809,974 -0.59(-1.57%)
Jul 09, 2019 37.54 37.76 37.40 37.66 760,003 -0.16(-0.42%)
Jul 08, 2019 37.91 38.21 37.65 37.82 755,262 -0.25(-0.65%)
Jul 05, 2019 38.09 38.18 37.73 38.07 689,689 -0.31(-0.80%)
Jul 03, 2019 38.43 38.43 38.10 38.37 399,422 +0.04(+0.10%)
Jul 02, 2019 38.45 38.72 38.14 38.33 1,014,508 -0.23(-0.59%)
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.