Skip to main content

Quanta Services (NY: PWR )

272.05 +4.39 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 266.28 272.68 266.28 272.05 750,878 +4.39(+1.64%)
May 20, 2024 264.40 268.57 264.40 267.66 657,221 +3.26(+1.23%)
May 17, 2024 266.84 266.84 262.73 264.40 795,650 +0.58(+0.22%)
May 16, 2024 269.72 271.16 263.74 263.82 701,776 -6.97(-2.57%)
May 15, 2024 265.51 271.54 265.50 270.79 803,190 +7.43(+2.82%)
May 14, 2024 266.18 268.12 260.15 263.36 1,041,884 -2.07(-0.78%)
May 13, 2024 272.00 273.00 265.15 265.43 743,558 -6.05(-2.23%)
May 10, 2024 272.54 272.87 267.81 271.48 949,874 +1.31(+0.48%)
May 09, 2024 266.43 271.91 264.99 270.17 1,013,282 +5.19(+1.96%)
May 08, 2024 265.84 266.99 263.88 264.98 977,967 -1.90(-0.71%)
May 07, 2024 270.62 271.96 266.81 266.88 1,116,690 -2.62(-0.97%)
May 06, 2024 259.86 270.42 259.47 269.50 1,381,858 +13.17(+5.14%)
May 03, 2024 257.46 257.87 251.29 256.33 970,818 +1.33(+0.52%)
May 02, 2024 245.00 257.81 245.00 255.00 1,442,820 -1.01(-0.39%)
May 01, 2024 258.00 260.74 252.91 256.01 1,184,267 -2.55(-0.99%)
Apr 30, 2024 260.90 264.89 257.63 258.56 1,066,671 -3.78(-1.44%)
Apr 29, 2024 263.97 265.71 261.33 262.34 884,664 +0.68(+0.26%)
Apr 26, 2024 256.33 262.91 255.20 261.66 1,180,025 +6.47(+2.54%)
Apr 25, 2024 251.28 256.26 247.74 255.19 604,250 +2.01(+0.79%)
Apr 24, 2024 253.85 259.41 251.62 253.18 1,027,727 +1.23(+0.49%)
Apr 23, 2024 248.12 252.53 246.30 251.95 816,952 +6.39(+2.60%)
Apr 22, 2024 246.03 248.49 243.60 245.56 739,853 +2.30(+0.95%)
Apr 19, 2024 246.66 248.21 242.61 243.26 1,134,687 -2.42(-0.99%)
Apr 18, 2024 246.92 251.61 244.47 245.68 1,114,458 -0.28(-0.11%)
Apr 17, 2024 249.07 250.25 243.01 245.96 911,902 -2.73(-1.10%)
Apr 16, 2024 247.75 250.08 245.30 248.69 756,300 -0.20(-0.08%)
Apr 15, 2024 258.71 259.71 248.27 248.89 794,729 -5.80(-2.28%)
Apr 12, 2024 255.99 257.87 252.94 254.69 632,502 -3.31(-1.28%)
Apr 11, 2024 254.19 258.23 251.95 258.00 617,505 +3.70(+1.45%)
Apr 10, 2024 250.65 257.04 249.31 254.30 749,622 -2.10(-0.82%)
Apr 09, 2024 263.19 263.52 253.65 256.40 1,026,896 -5.86(-2.23%)
Apr 08, 2024 263.95 264.39 260.73 262.26 534,692 -0.85(-0.32%)
Apr 05, 2024 259.40 264.91 259.40 263.11 652,438 +4.91(+1.90%)
Apr 04, 2024 264.86 265.73 256.79 258.20 969,472 -4.00(-1.52%)
Apr 03, 2024 255.19 263.02 255.19 262.20 862,559 +6.19(+2.42%)
Apr 02, 2024 256.84 256.84 252.60 256.01 917,342 -3.16(-1.22%)
Apr 01, 2024 259.77 260.28 256.94 259.17 810,288 -0.54(-0.21%)
Mar 28, 2024 259.60 259.99 259.97 259.71 745,954 +0.05(+0.02%)
Mar 27, 2024 261.85 261.92 258.31 259.66 626,691 +0.57(+0.22%)
Mar 26, 2024 256.95 260.51 255.92 259.09 1,093,561 +3.64(+1.42%)
Mar 25, 2024 255.41 256.42 253.06 255.45 693,371 -0.38(-0.15%)
Mar 22, 2024 256.50 257.43 255.13 255.83 910,844 -0.38(-0.15%)
Mar 21, 2024 252.16 256.36 251.05 256.21 974,273 +6.79(+2.72%)
Mar 20, 2024 245.92 250.29 245.58 249.43 822,684 +3.12(+1.27%)
Mar 19, 2024 243.28 246.60 242.52 246.31 583,681 +2.58(+1.06%)
Mar 18, 2024 244.92 246.87 242.60 243.73 527,775 +1.06(+0.44%)
Mar 15, 2024 239.99 243.91 239.99 242.67 1,008,368 +0.39(+0.16%)
Mar 14, 2024 244.26 245.34 239.73 242.28 715,092 +0.53(+0.22%)
Mar 13, 2024 241.42 242.95 240.43 241.75 484,821 +0.06(+0.02%)
Mar 12, 2024 239.53 242.43 237.74 241.69 777,155 +2.63(+1.10%)
Mar 11, 2024 240.70 242.06 236.49 239.06 843,474 -2.92(-1.21%)
Mar 08, 2024 243.43 245.09 240.43 241.98 802,234 -2.26(-0.92%)
Mar 07, 2024 243.42 245.34 242.41 244.24 852,052 +2.52(+1.04%)
Mar 06, 2024 240.89 243.50 240.49 241.72 688,218 +2.09(+0.87%)
Mar 05, 2024 241.73 243.87 239.06 239.63 1,123,332 -3.63(-1.49%)
Mar 04, 2024 242.19 245.32 240.48 243.26 806,039 +2.45(+1.02%)
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.