Date	Open	High	Low	Close	Volume	Change (%)
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	246.61	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%)
Mar 01, 2024	239.84	242.46	238.90	240.81	846,260	-0.62(-0.26%)
Feb 29, 2024	239.73	242.07	236.77	241.43	1,712,788	+2.88(+1.21%)
Feb 28, 2024	239.83	239.83	236.43	238.55	723,232	-0.94(-0.39%)
Feb 27, 2024	238.94	240.99	236.11	239.49	1,200,545	+3.93(+1.67%)
Feb 26, 2024	234.30	238.92	233.14	235.56	1,316,122	+1.25(+0.53%)
Feb 23, 2024	235.43	237.23	230.64	234.31	1,515,799	+1.46(+0.63%)
Feb 22, 2024	222.12	235.91	220.99	232.85	2,317,811	+21.70(+10.28%)
Feb 21, 2024	207.80	211.99	206.51	211.15	1,116,117	+2.02(+0.97%)
Feb 20, 2024	208.41	209.29	206.54	209.13	969,162	-2.24(-1.06%)
Feb 16, 2024	213.97	214.05	210.94	211.37	712,772	-2.62(-1.22%)
Feb 15, 2024	213.84	214.41	210.67	213.99	684,762	+1.42(+0.67%)
Feb 14, 2024	208.77	212.88	207.88	212.57	943,796	+5.80(+2.80%)
Feb 13, 2024	207.60	208.93	205.75	206.77	725,349	-4.76(-2.25%)
Feb 12, 2024	209.30	212.04	209.30	211.53	724,301	+1.49(+0.71%)
Feb 09, 2024	207.93	210.93	206.35	210.04	684,478	+2.34(+1.13%)
Feb 08, 2024	208.76	211.70	207.00	207.70	751,788	-1.13(-0.54%)
Feb 07, 2024	207.52	210.87	206.13	208.83	1,020,648	+2.79(+1.35%)
Feb 06, 2024	202.07	206.22	200.16	206.04	1,010,454	+3.92(+1.94%)
Feb 05, 2024	202.32	204.00	200.44	202.12	924,392	-2.31(-1.13%)
Feb 02, 2024	198.66	206.02	197.39	204.43	1,132,128	+4.24(+2.12%)
Feb 01, 2024	195.57	201.30	195.51	200.19	1,134,802	+6.21(+3.20%)
Jan 31, 2024	197.39	197.64	193.45	193.98	1,195,496	-3.20(-1.62%)
Jan 30, 2024	196.14	197.50	194.41	197.18	1,297,575	+0.19(+0.10%)
Jan 29, 2024	195.93	197.56	194.83	196.99	1,013,793	+0.76(+0.39%)
Jan 26, 2024	198.33	198.58	194.35	196.23	870,795	-1.69(-0.85%)
Jan 25, 2024	195.62	198.60	193.43	197.92	1,067,910	+4.71(+2.44%)
Jan 24, 2024	196.21	196.82	192.55	193.21	1,200,587	-2.28(-1.17%)
Jan 23, 2024	204.39	204.39	187.21	195.49	3,334,672	-7.90(-3.88%)
Jan 22, 2024	203.16	204.44	202.14	203.39	668,635	+1.03(+0.51%)
Jan 19, 2024	202.93	203.36	199.34	202.36	618,124	+0.52(+0.26%)
Jan 18, 2024	201.20	203.43	199.99	201.84	455,646	+1.75(+0.87%)
Jan 17, 2024	198.99	200.95	198.91	200.09	401,024	-1.21(-0.60%)
Jan 16, 2024	200.88	202.02	200.23	201.30	590,108	-1.09(-0.54%)
Jan 12, 2024	203.60	203.60	201.49	202.39	525,582	-0.01(-0.00%)
Jan 11, 2024	203.86	204.01	200.59	202.40	743,542	-1.17(-0.57%)
Jan 10, 2024	203.70	204.26	200.07	203.57	696,664	-0.46(-0.23%)
Jan 09, 2024	203.55	204.34	201.29	204.03	597,360	-1.47(-0.72%)
Jan 08, 2024	199.01	205.89	197.97	205.50	1,071,588	+6.49(+3.26%)
Jan 05, 2024	199.40	201.26	198.06	199.01	722,262	-0.99(-0.49%)
Jan 04, 2024	200.87	202.77	199.67	200.00	1,272,132	-1.67(-0.83%)
Jan 03, 2024	203.97	205.50	201.36	201.67	1,354,535	-7.53(-3.60%)
Jan 02, 2024	213.52	214.76	208.19	209.20	1,069,159	-6.53(-3.03%)
Dec 29, 2023	215.62	216.80	214.47	215.73	457,269	-0.58(-0.27%)
Dec 28, 2023	216.84	217.09	215.19	216.31	474,550	+0.52(+0.24%)
Dec 27, 2023	214.98	215.87	214.35	215.79	454,476	+1.29(+0.60%)
Dec 26, 2023	214.14	215.32	213.92	214.50	395,338	+0.62(+0.29%)
Dec 22, 2023	213.46	214.00	210.78	213.88	767,522	+1.59(+0.75%)
Dec 21, 2023	213.96	215.57	210.97	212.29	1,015,630	-0.45(-0.21%)
Dec 20, 2023	216.45	219.00	212.58	212.74	1,442,989	-4.81(-2.21%)
Dec 19, 2023	215.86	218.33	214.84	217.54	1,538,281	+2.71(+1.26%)
Dec 18, 2023	215.00	215.94	213.80	214.84	894,194	-0.02(-0.01%)
Dec 15, 2023	215.31	216.80	212.83	214.86	1,794,049	-0.78(-0.36%)
Dec 14, 2023	212.21	217.09	212.13	215.64	1,497,417	+5.52(+2.63%)
Dec 13, 2023	205.16	211.40	205.16	210.12	1,480,378	+5.01(+2.44%)
Dec 12, 2023	201.64	206.42	201.35	205.12	1,051,370	+3.51(+1.74%)
Dec 11, 2023	199.10	201.62	198.98	201.61	963,409	+2.51(+1.26%)
Dec 08, 2023	194.85	199.44	194.57	199.10	1,478,783	+4.87(+2.51%)
Dec 07, 2023	191.66	194.60	191.66	194.23	1,267,221	+2.53(+1.32%)
Dec 06, 2023	191.00	193.01	190.04	191.71	1,007,371	+2.42(+1.28%)
Dec 05, 2023	189.01	190.78	187.02	189.29	897,128	-0.21(-0.11%)
Dec 04, 2023	189.03	190.49	188.19	189.50	686,963	-0.91(-0.48%)
Dec 01, 2023	187.67	192.73	186.44	190.41	1,013,680	+2.24(+1.19%)
Nov 30, 2023	186.95	188.64	186.03	188.17	1,890,908	+2.70(+1.45%)
Nov 29, 2023	182.88	186.29	182.50	185.47	1,581,597	+4.27(+2.35%)
Nov 28, 2023	185.29	186.29	180.83	181.20	1,185,435	-4.37(-2.35%)
Nov 27, 2023	181.99	185.74	181.31	185.57	1,192,009	+3.13(+1.71%)
Nov 24, 2023	183.51	184.15	181.86	182.44	329,572	-1.23(-0.67%)
Nov 22, 2023	183.37	184.34	182.07	183.67	790,165	+0.45(+0.25%)
Nov 21, 2023	183.68	184.81	182.93	183.22	734,043	-0.77(-0.42%)
Nov 20, 2023	183.07	184.91	181.63	183.99	806,889	+1.02(+0.56%)
Nov 17, 2023	184.14	185.06	182.07	182.97	634,402	-0.19(-0.10%)
Nov 16, 2023	183.05	185.34	182.06	183.16	847,081	-0.42(-0.23%)
Nov 15, 2023	184.00	187.16	183.46	183.58	1,519,059	+0.87(+0.48%)
Nov 14, 2023	179.86	184.64	179.43	182.71	1,521,910	+6.61(+3.75%)
Nov 13, 2023	173.90	177.41	173.48	176.11	1,274,819	+2.17(+1.25%)
Nov 10, 2023	171.18	174.34	169.58	173.94	1,407,099	+4.50(+2.65%)
Nov 09, 2023	171.59	174.86	167.97	169.44	1,671,877	-0.19(-0.11%)
Nov 08, 2023	170.05	170.89	166.99	169.63	1,802,942	+4.68(+2.83%)
Nov 07, 2023	166.89	167.38	163.81	164.96	1,094,576	-3.38(-2.01%)
Nov 06, 2023	168.92	169.14	165.25	168.33	1,115,266	-0.72(-0.43%)
Nov 03, 2023	176.41	177.87	167.23	169.05	1,759,665	-5.90(-3.37%)
Nov 02, 2023	169.87	175.12	166.11	174.95	3,056,794	+15.45(+9.69%)
Nov 01, 2023	163.94	164.72	153.62	159.50	4,265,213	-7.49(-4.49%)
Oct 31, 2023	164.71	167.55	163.93	166.99	1,574,733	+2.36(+1.43%)
Oct 30, 2023	166.19	167.46	162.44	164.63	1,107,789	-0.11(-0.07%)
Oct 27, 2023	167.24	167.30	163.71	164.75	811,393	-2.38(-1.42%)
Oct 26, 2023	168.77	169.57	166.25	167.12	920,561	-0.98(-0.58%)
Oct 25, 2023	167.78	170.52	167.49	168.10	1,064,728	+0.98(+0.59%)
Oct 24, 2023	169.62	174.01	167.11	167.12	1,250,105	+1.78(+1.08%)
Oct 23, 2023	164.09	166.67	162.85	165.34	1,262,286	+0.77(+0.47%)
Oct 20, 2023	169.20	169.84	163.77	164.57	1,910,027	-4.04(-2.39%)
Oct 19, 2023	171.34	173.04	168.48	168.61	1,443,404	-3.30(-1.92%)
Oct 18, 2023	177.34	177.36	171.61	171.91	770,992	-7.35(-4.10%)
Oct 17, 2023	175.08	179.79	174.61	179.26	729,702	+3.02(+1.71%)
Oct 16, 2023	175.57	176.74	173.47	176.25	696,964	+2.85(+1.64%)
Oct 13, 2023	178.74	179.38	171.93	173.40	945,450	-4.38(-2.46%)
Oct 12, 2023	180.41	181.31	176.64	177.78	1,080,904	-1.41(-0.79%)
Oct 11, 2023	177.96	179.94	177.45	179.18	814,213	+1.69(+0.95%)
Oct 10, 2023	174.07	178.72	173.88	177.50	1,422,847	+3.74(+2.15%)
Oct 09, 2023	171.44	173.96	170.09	173.76	1,055,798	+1.18(+0.68%)
Oct 06, 2023	167.35	173.69	165.63	172.58	1,649,642	+4.48(+2.66%)
Oct 05, 2023	170.14	171.56	167.51	168.10	1,915,742	-3.52(-2.05%)
Oct 04, 2023	168.38	171.75	163.77	171.62	2,622,525	+2.38(+1.41%)
Oct 03, 2023	175.08	176.41	168.23	169.24	2,952,312	-7.26(-4.12%)
Oct 02, 2023	186.74	186.97	175.35	176.51	2,089,738	-10.42(-5.58%)
Sep 29, 2023	190.00	190.85	186.06	186.93	911,701	-1.77(-0.94%)
Sep 28, 2023	189.59	191.98	188.40	188.70	775,609	-1.20(-0.63%)
Sep 27, 2023	187.23	190.28	186.19	189.90	1,263,269	+5.26(+2.85%)
Sep 26, 2023	185.94	186.81	183.95	184.63	842,676	-2.73(-1.46%)
Sep 25, 2023	187.67	188.11	186.46	187.36	726,848	-0.87(-0.46%)
Sep 22, 2023	186.22	189.37	186.12	188.23	1,123,256	+1.98(+1.06%)
Sep 21, 2023	193.94	193.94	185.87	186.25	1,376,740	-8.77(-4.50%)
Sep 20, 2023	196.64	197.71	194.94	195.02	473,213	-0.88(-0.45%)
Sep 19, 2023	197.16	198.23	193.72	195.90	788,563	-1.57(-0.79%)
Sep 18, 2023	199.51	200.10	197.14	197.47	603,563	-1.54(-0.77%)
Sep 15, 2023	201.32	201.32	198.16	199.00	1,212,805	-3.55(-1.75%)
Sep 14, 2023	201.52	203.52	200.36	202.55	568,766	+2.46(+1.23%)
Sep 13, 2023	203.66	205.37	197.97	200.09	827,266	-4.16(-2.03%)
Sep 12, 2023	204.24	207.77	203.98	204.25	478,755	-0.55(-0.27%)
Sep 11, 2023	207.40	207.75	204.00	204.80	614,475	-1.46(-0.71%)
Sep 08, 2023	209.16	209.32	205.42	206.26	622,751	-2.20(-1.05%)
Sep 07, 2023	207.72	209.90	205.19	208.45	668,240	-0.39(-0.19%)
Sep 06, 2023	208.99	210.82	207.26	208.84	509,830	+0.28(+0.13%)
Sep 05, 2023	211.62	211.64	206.39	208.56	641,547	-3.55(-1.67%)
Sep 01, 2023	210.67	212.57	209.75	212.11	561,131	+2.49(+1.19%)
Aug 31, 2023	209.75	212.18	209.58	209.62	767,989	+0.23(+0.11%)
Aug 30, 2023	208.90	210.82	208.73	209.39	410,486	+1.04(+0.50%)
Aug 29, 2023	206.69	208.39	205.42	208.35	407,166	+0.92(+0.44%)
Aug 28, 2023	205.65	207.63	205.27	207.44	428,908	+2.41(+1.17%)
Aug 25, 2023	202.50	206.52	202.50	205.03	713,767	+3.71(+1.84%)
Aug 24, 2023	208.27	208.27	201.28	201.32	697,943	-6.68(-3.21%)
Aug 23, 2023	206.46	209.16	205.34	208.00	553,028	+1.62(+0.78%)
Aug 22, 2023	204.30	207.44	203.53	206.39	682,158	+3.06(+1.50%)
Aug 21, 2023	203.22	204.01	200.97	203.33	478,845	+0.50(+0.25%)
Aug 18, 2023	198.30	203.39	197.08	202.83	697,760	+2.66(+1.33%)
Aug 17, 2023	200.54	202.28	199.67	200.17	827,684	-0.36(-0.18%)
Aug 16, 2023	203.11	204.05	200.39	200.53	484,389	-2.43(-1.20%)
Aug 15, 2023	202.63	203.89	201.77	202.96	669,671	-0.34(-0.17%)
Aug 14, 2023	199.97	203.37	199.06	203.30	555,028	+3.37(+1.68%)
Aug 11, 2023	200.25	201.30	199.39	199.93	522,717	-0.26(-0.13%)
Aug 10, 2023	203.74	204.56	198.66	200.19	676,885	-3.01(-1.48%)
Aug 09, 2023	202.26	204.42	201.83	203.20	502,160	+0.74(+0.37%)
Aug 08, 2023	202.05	203.61	201.15	202.46	631,541	+0.58(+0.29%)
Aug 07, 2023	200.08	202.06	199.12	201.88	552,875	+1.84(+0.92%)
Aug 04, 2023	203.82	204.12	197.96	200.04	1,010,720	-3.06(-1.50%)
Aug 03, 2023	200.03	203.96	193.77	203.10	1,351,239	+1.02(+0.50%)
Aug 02, 2023	200.40	202.23	199.61	202.08	1,236,470	+0.43(+0.21%)
Aug 01, 2023	200.72	202.21	199.42	201.65	1,096,130	+0.27(+0.13%)
Jul 31, 2023	201.16	201.91	199.79	201.38	822,494	+1.14(+0.57%)
Jul 28, 2023	202.35	204.37	199.31	200.24	1,090,668	-1.15(-0.57%)
Jul 27, 2023	203.24	203.40	200.62	201.39	602,965	-1.02(-0.50%)
Jul 26, 2023	204.45	205.16	201.33	202.41	734,998	-2.75(-1.34%)
Jul 25, 2023	202.93	206.19	202.68	205.16	616,014	+1.59(+0.78%)
Jul 24, 2023	202.76	203.93	201.31	203.57	599,466	+2.32(+1.15%)
Jul 21, 2023	200.35	203.24	200.35	201.25	672,258	+1.51(+0.75%)
Jul 20, 2023	200.68	200.68	198.76	199.74	522,623	+0.03(+0.02%)
Jul 19, 2023	198.41	200.19	197.25	199.71	542,690	+0.34(+0.17%)
Jul 18, 2023	198.93	200.39	198.26	199.37	813,601	+0.30(+0.15%)
Jul 17, 2023	196.12	199.71	195.23	199.07	516,720	+3.18(+1.62%)
Jul 14, 2023	198.37	198.37	194.40	195.90	688,454	-2.14(-1.08%)
Jul 13, 2023	198.26	199.09	196.53	198.04	535,040	-0.16(-0.08%)
Jul 12, 2023	200.76	202.25	198.01	198.20	716,227	-1.52(-0.76%)
Jul 11, 2023	199.27	200.25	198.43	199.71	903,719	+0.16(+0.08%)
Jul 10, 2023	195.09	200.37	194.63	199.55	1,023,022	+6.18(+3.20%)
Jul 07, 2023	192.09	195.28	192.03	193.37	738,174	+1.07(+0.56%)
Jul 06, 2023	193.81	195.29	191.77	192.30	730,032	-2.62(-1.34%)
Jul 05, 2023	193.92	195.66	193.31	194.92	576,151	-0.56(-0.29%)
Jul 03, 2023	195.64	195.98	193.14	195.48	399,408	-0.74(-0.38%)
Jun 30, 2023	195.49	196.78	193.33	196.22	724,596	+1.68(+0.86%)
Jun 29, 2023	193.05	194.81	192.17	194.54	854,737	+1.13(+0.58%)
Jun 28, 2023	194.68	194.83	192.92	193.41	659,989	-0.94(-0.48%)
Jun 27, 2023	190.26	194.57	190.26	194.35	624,232	+4.14(+2.18%)
Jun 26, 2023	187.76	191.31	187.74	190.21	730,489	+3.89(+2.09%)
Jun 23, 2023	187.20	189.10	186.22	186.31	2,284,961	-2.70(-1.43%)
Jun 22, 2023	189.76	191.53	188.14	189.01	625,168	-1.63(-0.85%)
Jun 21, 2023	185.31	191.01	185.10	190.64	1,017,012	+5.18(+2.79%)
Jun 20, 2023	184.32	186.40	183.29	185.45	648,409	-0.20(-0.11%)
Jun 16, 2023	186.61	188.31	185.59	185.65	1,755,420	+0.15(+0.08%)
Jun 15, 2023	184.20	186.23	183.78	185.50	661,393	+16.89(+10.02%)
May 08, 2023	170.73	171.06	167.91	168.61	822,538	-2.19(-1.28%)
May 05, 2023	167.53	171.27	167.53	170.80	856,514	+5.71(+3.46%)
May 04, 2023	166.71	169.19	160.34	165.09	1,231,146	-2.87(-1.71%)
May 03, 2023	168.66	170.69	167.94	167.95	872,083	+0.10(+0.06%)
May 02, 2023	168.18	168.23	164.73	167.85	689,193	-1.09(-0.64%)
May 01, 2023	169.50	171.67	168.46	168.94	741,984	-0.43(-0.25%)
Apr 28, 2023	168.80	170.55	168.38	169.37	729,194	+0.67(+0.40%)
Apr 27, 2023	165.18	169.11	164.68	168.70	792,036	+4.89(+2.99%)
Apr 26, 2023	165.74	166.95	163.21	163.81	599,429	-3.15(-1.88%)
Apr 25, 2023	166.32	167.81	166.00	166.95	597,908	-1.05(-0.62%)
Apr 24, 2023	166.51	168.84	166.22	168.00	515,002	+2.47(+1.49%)
Apr 21, 2023	166.90	166.97	164.96	165.54	527,123	-1.49(-0.89%)
Apr 20, 2023	164.74	167.82	164.00	167.02	513,010	+1.28(+0.77%)
Apr 19, 2023	166.41	167.42	165.04	165.75	435,143	-1.78(-1.06%)
Apr 18, 2023	167.08	168.03	166.50	167.52	712,492	+0.94(+0.56%)
Apr 17, 2023	165.93	167.18	165.55	166.59	450,071	+0.83(+0.50%)
Apr 14, 2023	164.61	166.42	164.29	165.76	444,735	+0.98(+0.59%)
Apr 13, 2023	165.00	165.75	162.70	164.78	840,186	+0.04(+0.02%)
Apr 12, 2023	164.72	166.34	164.07	164.74	884,663	+1.27(+0.78%)
Apr 11, 2023	161.38	163.55	161.38	163.47	756,996	+2.19(+1.36%)
Apr 10, 2023	158.08	161.47	157.93	161.28	942,719	+2.41(+1.51%)
Apr 06, 2023	158.96	160.85	158.82	158.88	680,369	-0.70(-0.44%)
Apr 05, 2023	161.30	161.49	157.58	159.58	1,097,684	-2.73(-1.68%)
Apr 04, 2023	166.00	166.54	161.55	162.31	832,338	-3.13(-1.89%)

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.

Log In Using Your Account

Quanta Services (NY: PWR )

Historical Prices

Sections

Services