Skip to main content

Quanta Services (NY: PWR )

276.58 +3.29 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 272.90 278.82 272.12 276.58 642,688 +3.29(+1.20%)
Jun 14, 2024 273.63 274.62 269.11 273.29 762,136 -3.41(-1.23%)
Jun 13, 2024 276.24 278.00 273.01 276.70 481,703 -0.09(-0.03%)
Jun 12, 2024 275.53 281.60 275.04 276.79 682,489 +5.23(+1.93%)
Jun 11, 2024 270.23 272.00 267.01 271.56 667,669 -0.01(-0.00%)
Jun 10, 2024 269.00 272.30 267.00 271.57 594,533 +2.25(+0.84%)
Jun 07, 2024 266.98 271.08 265.42 269.32 502,374 +2.04(+0.76%)
Jun 06, 2024 275.67 278.42 266.55 267.28 809,234 -8.65(-3.13%)
Jun 05, 2024 270.45 276.47 270.12 275.93 772,455 +5.91(+2.19%)
Jun 04, 2024 270.99 271.97 265.40 270.02 1,258,843 -1.95(-0.72%)
Jun 03, 2024 278.27 279.40 265.02 271.97 1,046,605 -3.97(-1.44%)
May 31, 2024 281.10 284.31 269.61 275.94 1,867,900 -3.82(-1.37%)
May 30, 2024 278.13 281.37 277.01 279.76 632,061 +1.79(+0.64%)
May 29, 2024 276.25 281.80 276.25 277.97 877,504 -1.67(-0.60%)
May 28, 2024 286.87 286.87 278.74 279.64 1,251,306 -3.79(-1.34%)
May 24, 2024 278.00 285.97 278.00 283.43 1,165,812 +6.88(+2.49%)
May 23, 2024 275.79 281.08 273.12 276.55 2,084,191 +5.45(+2.01%)
May 22, 2024 272.96 274.13 268.45 271.10 588,269 -0.95(-0.35%)
May 21, 2024 266.28 272.68 266.28 272.05 751,209 +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 265.84 266.99 263.88 264.98 977,969 -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%)
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.