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

Quanta Services (NY: PWR )

261.66 +6.47 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2003 3.391 3.588 3.381 3.519 130,522 +0.09(+2.58%)
Jan 31, 2003 3.244 3.440 3.096 3.431 183,525 +0.19(+5.76%)
Jan 30, 2003 3.175 3.470 3.146 3.244 505,711 +0.15(+4.76%)
Jan 29, 2003 3.322 3.322 3.047 3.096 418,832 -0.23(-6.80%)
Jan 28, 2003 3.490 3.529 3.244 3.322 406,420 -0.15(-4.25%)
Jan 27, 2003 3.558 3.755 3.431 3.470 255,856 -0.18(-4.85%)
Jan 24, 2003 3.834 3.834 3.617 3.647 91,559 -0.23(-5.84%)
Jan 23, 2003 3.784 3.912 3.706 3.873 107,734 +0.09(+2.34%)
Jan 22, 2003 3.706 3.843 3.686 3.784 157,786 +0.02(+0.52%)
Jan 21, 2003 3.784 3.824 3.696 3.765 245,378 -0.02(-0.52%)
Jan 17, 2003 3.755 3.834 3.696 3.784 223,099 -0.02(-0.52%)
Jan 16, 2003 3.716 3.981 3.696 3.804 345,788 +0.07(+1.84%)
Jan 15, 2003 3.902 3.961 3.735 3.735 1,384,069 -0.19(-4.76%)
Jan 14, 2003 3.893 3.952 3.696 3.922 175,081 +0.01(+0.25%)
Jan 13, 2003 3.991 3.991 3.853 3.912 193,596 +0.00(+0.00%)
Jan 10, 2003 3.794 3.981 3.794 3.912 134,693 +0.07(+1.79%)
Jan 09, 2003 3.912 3.981 3.824 3.843 87,591 -0.01(-0.26%)
Jan 08, 2003 3.932 3.981 3.853 3.853 225,133 -0.11(-2.73%)
Jan 07, 2003 3.686 4.079 3.657 3.961 494,826 +0.26(+6.90%)
Jan 06, 2003 3.637 3.883 3.637 3.706 641,117 +0.06(+1.62%)
Jan 03, 2003 3.686 3.725 3.588 3.647 134,388 -0.04(-1.07%)
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.