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

Quanta Services (NY: PWR )

320.62 -15.81 (-4.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 18, 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 (%)
Dec 17, 2024 340.00 341.67 332.97 336.43 1,136,198 -6.07(-1.77%)
Dec 16, 2024 337.60 343.44 336.58 342.50 1,133,575 +4.90(+1.45%)
Dec 13, 2024 336.83 341.00 334.79 337.60 1,121,607 +1.50(+0.45%)
Dec 12, 2024 332.09 336.82 332.09 336.10 976,510 +1.85(+0.55%)
Dec 11, 2024 326.71 334.29 323.13 334.25 1,268,165 +14.35(+4.49%)
Dec 10, 2024 322.64 324.78 317.03 319.90 923,701 -2.08(-0.65%)
Dec 09, 2024 333.93 335.59 320.99 321.98 1,032,368 -10.49(-3.16%)
Dec 06, 2024 336.81 337.12 330.51 332.47 1,081,078 -2.50(-0.75%)
Dec 05, 2024 333.48 339.09 330.13 334.97 1,263,420 +1.31(+0.39%)
Dec 04, 2024 339.25 339.25 330.01 333.66 1,179,329 -6.08(-1.79%)
Dec 03, 2024 342.15 343.48 338.53 339.74 785,609 -2.59(-0.76%)
Dec 02, 2024 345.00 347.20 341.77 342.33 650,818 -2.19(-0.64%)
Nov 29, 2024 347.27 348.50 343.99 344.52 370,778 +0.58(+0.17%)
Nov 27, 2024 347.94 349.03 340.75 343.94 534,546 -2.66(-0.77%)
Nov 26, 2024 346.16 350.19 341.66 346.60 803,656 +3.68(+1.07%)
Nov 25, 2024 343.31 344.45 337.05 342.92 1,231,551 +1.00(+0.29%)
Nov 22, 2024 340.76 343.70 337.94 341.92 853,438 +1.91(+0.56%)
Nov 21, 2024 335.92 342.28 334.70 340.01 988,383 +7.67(+2.31%)
Nov 20, 2024 332.28 333.02 327.61 332.34 750,369 +1.56(+0.47%)
Nov 19, 2024 324.82 332.81 323.04 330.78 823,503 +2.37(+0.72%)
Nov 18, 2024 323.31 332.05 321.71 328.41 911,605 +5.08(+1.57%)
Nov 15, 2024 320.37 325.29 320.00 323.33 901,992 -0.54(-0.17%)
Nov 14, 2024 327.08 328.38 322.86 323.87 779,386 -3.01(-0.92%)
Nov 13, 2024 329.03 333.81 325.11 326.88 941,756 -0.39(-0.12%)
Nov 12, 2024 329.15 331.32 322.65 327.27 606,201 -2.42(-0.73%)
Nov 11, 2024 335.00 335.00 327.11 329.69 1,055,423 -1.29(-0.39%)
Nov 08, 2024 319.98 333.24 319.19 330.98 1,305,585 +10.12(+3.15%)
Nov 07, 2024 312.15 320.99 311.36 320.86 1,075,182 +10.04(+3.23%)
Nov 06, 2024 310.00 312.19 298.08 310.82 2,546,970 -3.80(-1.21%)
Nov 05, 2024 307.64 315.97 306.59 314.62 839,094 +10.30(+3.38%)
Nov 04, 2024 304.76 308.68 301.56 304.32 713,419 +0.82(+0.27%)
Nov 01, 2024 305.52 309.57 301.69 303.50 913,125 +1.87(+0.62%)
Oct 31, 2024 299.14 307.32 293.26 301.63 1,422,479 -10.00(-3.21%)
Oct 30, 2024 311.34 315.88 310.96 311.63 923,035 -1.80(-0.57%)
Oct 29, 2024 312.00 314.03 309.77 313.43 578,349 +0.07(+0.02%)
Oct 28, 2024 310.72 315.30 309.90 313.36 767,796 +5.19(+1.68%)
Oct 25, 2024 310.94 311.13 306.38 308.17 671,363 -1.70(-0.55%)
Oct 24, 2024 308.83 310.97 306.93 309.87 562,740 +3.24(+1.06%)
Oct 23, 2024 313.16 314.99 305.29 306.63 940,214 -6.34(-2.03%)
Oct 22, 2024 314.86 315.90 310.67 312.97 497,439 -4.67(-1.47%)
Oct 21, 2024 314.57 317.91 313.76 317.64 515,342 +3.37(+1.07%)
Oct 18, 2024 314.10 314.71 310.63 314.27 449,203 +1.13(+0.36%)
Oct 17, 2024 316.20 316.28 311.65 313.14 624,953 +0.92(+0.29%)
Oct 16, 2024 307.36 313.76 306.37 312.22 491,242 +6.68(+2.19%)
Oct 15, 2024 311.06 312.34 304.07 305.54 618,500 -5.44(-1.75%)
Oct 14, 2024 310.43 313.56 309.42 310.98 387,379 +1.56(+0.50%)
Oct 11, 2024 306.35 310.06 303.45 309.42 375,100 +2.43(+0.79%)
Oct 10, 2024 305.18 308.00 301.87 306.99 594,560 -0.62(-0.20%)
Oct 09, 2024 309.10 311.34 305.33 307.61 582,222 -1.06(-0.34%)
Oct 08, 2024 309.61 312.52 308.25 308.67 788,284 +1.16(+0.38%)
Oct 07, 2024 301.35 308.31 301.35 307.51 812,643 +1.79(+0.59%)
Oct 04, 2024 305.00 306.46 301.00 305.72 619,551 +7.32(+2.45%)
Oct 03, 2024 298.96 300.56 295.18 298.40 785,457 -0.69(-0.23%)
Oct 02, 2024 295.04 299.60 293.41 299.09 545,154 +3.04(+1.03%)
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.