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

Quanta Services (NY: PWR )

256.33 +1.33 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 3.460 3.509 3.293 3.391 643,050 -0.10(-2.82%)
Apr 29, 2003 3.539 3.637 3.470 3.490 393,806 +0.00(+0.00%)
Apr 28, 2003 3.499 3.539 3.480 3.490 194,817 +0.03(+0.85%)
Apr 25, 2003 3.529 3.539 3.460 3.460 96,340 -0.05(-1.40%)
Apr 24, 2003 3.470 3.539 3.440 3.509 394,111 +0.03(+0.85%)
Apr 23, 2003 3.391 3.480 3.342 3.480 117,500 +0.07(+2.02%)
Apr 22, 2003 3.391 3.490 3.293 3.411 1,407,162 -0.03(-0.86%)
Apr 21, 2003 3.332 3.499 3.293 3.440 278,950 +0.10(+2.94%)
Apr 17, 2003 3.303 3.411 3.303 3.342 62,870 +0.05(+1.49%)
Apr 16, 2003 3.499 3.519 3.293 3.293 48,119 -0.17(-4.83%)
Apr 15, 2003 3.381 3.529 3.283 3.460 94,102 +0.06(+1.73%)
Apr 14, 2003 3.254 3.568 3.244 3.401 122,078 +0.15(+4.53%)
Apr 11, 2003 3.499 3.519 3.155 3.254 92,983 -0.26(-7.28%)
Apr 10, 2003 3.509 3.539 3.313 3.509 94,712 -0.01(-0.28%)
Apr 09, 2003 3.509 3.558 3.499 3.519 189,934 +0.00(+0.00%)
Apr 08, 2003 3.676 3.716 3.519 3.519 144,358 -0.17(-4.53%)
Apr 07, 2003 3.834 3.863 3.607 3.686 469,189 -0.15(-3.85%)
Apr 04, 2003 3.539 3.863 3.529 3.834 685,269 +0.34(+9.86%)
Apr 03, 2003 3.490 3.549 3.391 3.490 2,066,998 +0.04(+1.14%)
Apr 02, 2003 3.195 3.470 3.185 3.450 427,784 +0.27(+8.33%)
Apr 01, 2003 3.146 3.195 3.126 3.185 257,891 +0.04(+1.25%)
Mar 31, 2003 3.126 3.204 3.106 3.146 105,598 +0.02(+0.63%)
Mar 28, 2003 3.126 3.185 3.116 3.126 103,461 -0.02(-0.63%)
Mar 27, 2003 3.146 3.195 3.106 3.146 51,273 -0.04(-1.23%)
Mar 26, 2003 3.195 3.224 3.155 3.185 298,075 -0.01(-0.31%)
Mar 25, 2003 3.195 3.244 3.195 3.195 738,068 -0.01(-0.31%)
Mar 24, 2003 3.244 3.244 3.165 3.204 170,605 -0.04(-1.21%)
Mar 21, 2003 3.195 3.244 3.155 3.244 285,359 +0.10(+3.12%)
Mar 20, 2003 3.116 3.342 3.096 3.146 126,860 +0.02(+0.63%)
Mar 19, 2003 3.136 3.165 3.067 3.126 267,352 +0.00(+0.00%)
Mar 18, 2003 3.096 3.136 3.057 3.126 222,590 +0.04(+1.27%)
Mar 17, 2003 3.047 3.096 3.018 3.087 268,675 +0.04(+1.29%)
Mar 14, 2003 3.096 3.096 2.969 3.047 209,060 -0.08(-2.52%)
Mar 13, 2003 2.910 3.126 2.860 3.126 240,495 +0.26(+8.90%)
Mar 12, 2003 2.811 2.949 2.772 2.870 190,849 +0.02(+0.69%)
Mar 11, 2003 2.949 2.949 2.752 2.851 286,173 -0.05(-1.69%)
Mar 10, 2003 2.978 3.028 2.811 2.900 171,419 -0.10(-3.28%)
Mar 07, 2003 3.067 3.077 2.978 2.998 89,931 -0.06(-1.93%)
Mar 06, 2003 3.155 3.185 3.057 3.057 156,566 -0.12(-3.72%)
Mar 05, 2003 3.136 3.214 3.136 3.175 127,674 +0.05(+1.57%)
Mar 04, 2003 3.224 3.244 3.126 3.126 284,240 -0.13(-3.93%)
Mar 03, 2003 3.244 3.263 3.155 3.254 324,322 +0.01(+0.30%)
Feb 28, 2003 3.096 3.244 3.096 3.244 441,416 +0.17(+5.43%)
Feb 27, 2003 3.146 3.175 2.910 3.077 998,198 +0.06(+1.95%)
Feb 26, 2003 3.008 3.136 2.900 3.018 12,536,890 +0.02(+0.66%)
Feb 25, 2003 3.096 3.096 2.939 2.998 228,490 -0.10(-3.17%)
Feb 24, 2003 3.204 3.283 3.096 3.096 360,946 -0.11(-3.37%)
Feb 21, 2003 3.185 3.362 3.126 3.204 314,861 +0.01(+0.31%)
Feb 20, 2003 3.165 3.254 3.165 3.195 100,613 +0.01(+0.31%)
Feb 19, 2003 3.165 3.195 3.126 3.185 49,543 +0.00(+0.00%)
Feb 18, 2003 3.106 3.263 3.096 3.185 61,853 +0.09(+2.86%)
Feb 14, 2003 3.224 3.342 3.096 3.096 102,037 -0.18(-5.41%)
Feb 13, 2003 3.293 3.332 3.244 3.273 257,891 +0.00(+0.00%)
Feb 12, 2003 3.283 3.372 3.244 3.273 270,608 -0.03(-0.89%)
Feb 11, 2003 3.440 3.450 3.283 3.303 82,301 -0.14(-4.00%)
Feb 10, 2003 3.146 3.539 3.136 3.440 386,074 +0.30(+9.72%)
Feb 07, 2003 3.146 3.175 3.126 3.136 132,964 -0.01(-0.31%)
Feb 06, 2003 3.293 3.362 3.146 3.146 263,385 -0.17(-5.04%)
Feb 05, 2003 3.293 3.332 3.214 3.313 354,333 +0.07(+2.12%)
Feb 04, 2003 3.440 3.440 3.204 3.244 337,853 -0.28(-7.82%)
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.