Skip to main content

Quanta Services (NY: PWR )

259.98 +0.23 (+0.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 261.94 262.01 258.39 259.75 626,477 +0.57(+0.22%)
Mar 26, 2024 257.04 260.60 256.01 259.18 1,093,187 +3.64(+1.42%)
Mar 25, 2024 255.50 256.51 253.15 255.54 693,134 -0.38(-0.15%)
Mar 22, 2024 256.59 257.52 255.22 255.92 910,533 -0.38(-0.15%)
Mar 21, 2024 252.25 256.45 251.14 256.30 973,940 +6.79(+2.72%)
Mar 20, 2024 246.00 250.38 245.66 249.51 822,403 +3.12(+1.27%)
Mar 19, 2024 243.36 246.69 242.60 246.39 583,482 +2.58(+1.06%)
Mar 18, 2024 245.00 246.96 242.68 243.81 527,595 +1.06(+0.44%)
Mar 15, 2024 240.07 243.99 240.07 242.75 1,008,024 +0.39(+0.16%)
Mar 14, 2024 244.34 245.43 239.81 242.36 714,848 +0.53(+0.22%)
Mar 13, 2024 241.50 243.03 240.51 241.83 484,656 +0.06(+0.02%)
Mar 12, 2024 239.61 242.51 237.82 241.77 776,890 +2.63(+1.10%)
Mar 11, 2024 240.78 242.14 236.57 239.14 843,186 -2.92(-1.21%)
Mar 08, 2024 243.51 245.18 240.51 242.06 801,960 -2.26(-0.93%)
Mar 07, 2024 243.50 245.42 242.49 244.32 851,761 +2.52(+1.04%)
Mar 06, 2024 240.97 243.58 240.57 241.80 687,983 +2.09(+0.87%)
Mar 05, 2024 241.81 243.95 239.14 239.71 1,122,948 -3.63(-1.49%)
Mar 04, 2024 242.27 245.41 240.56 243.34 805,764 +2.45(+1.02%)
Mar 01, 2024 239.92 242.54 238.98 240.89 845,971 -0.62(-0.26%)
Feb 29, 2024 239.81 242.15 236.85 241.51 1,712,203 +2.88(+1.21%)
Feb 28, 2024 239.91 239.91 236.51 238.63 722,985 -0.94(-0.39%)
Feb 27, 2024 239.02 241.07 236.19 239.57 1,200,135 +3.93(+1.67%)
Feb 26, 2024 234.38 239.00 233.22 235.64 1,315,672 +1.25(+0.53%)
Feb 23, 2024 235.51 237.31 230.72 234.39 1,515,281 +1.46(+0.63%)
Feb 22, 2024 222.20 235.99 221.07 232.93 2,317,019 +21.71(+10.28%)
Feb 21, 2024 207.87 212.06 206.58 211.22 1,115,736 +2.02(+0.97%)
Feb 20, 2024 208.48 209.36 206.61 209.20 968,831 -2.24(-1.06%)
Feb 16, 2024 214.04 214.12 211.01 211.44 712,529 -2.62(-1.22%)
Feb 15, 2024 213.91 214.49 210.75 214.06 684,528 +1.42(+0.67%)
Feb 14, 2024 208.84 212.95 207.95 212.64 943,474 +5.80(+2.80%)
Feb 13, 2024 207.67 209.00 205.82 206.84 725,101 -4.76(-2.25%)
Feb 12, 2024 209.37 212.12 209.37 211.60 724,054 +1.49(+0.71%)
Feb 09, 2024 208.00 211.00 206.43 210.11 684,244 +2.34(+1.13%)
Feb 08, 2024 208.83 211.78 207.07 207.77 751,531 -1.13(-0.54%)
Feb 07, 2024 207.59 210.94 206.20 208.90 1,020,299 +2.79(+1.35%)
Feb 06, 2024 202.14 206.29 200.23 206.11 1,010,109 +3.92(+1.94%)
Feb 05, 2024 202.39 204.07 200.51 202.19 924,076 -2.31(-1.13%)
Feb 02, 2024 198.73 206.09 197.46 204.50 1,131,741 +4.24(+2.12%)
Feb 01, 2024 195.64 201.37 195.57 200.26 1,134,414 +6.21(+3.20%)
Jan 31, 2024 197.46 197.71 193.52 194.05 1,195,088 -3.20(-1.62%)
Jan 30, 2024 196.21 197.57 194.48 197.25 1,297,132 +0.19(+0.10%)
Jan 29, 2024 196.00 197.63 194.90 197.06 1,013,447 +0.76(+0.39%)
Jan 26, 2024 198.40 198.65 194.42 196.30 870,498 -1.69(-0.85%)
Jan 25, 2024 195.69 198.67 193.50 197.99 1,067,545 +4.71(+2.44%)
Jan 24, 2024 196.28 196.89 192.62 193.28 1,200,177 -2.28(-1.17%)
Jan 23, 2024 204.46 204.46 187.27 195.56 3,333,532 -7.90(-3.88%)
Jan 22, 2024 203.23 204.51 202.21 203.46 668,407 +1.03(+0.51%)
Jan 19, 2024 203.00 203.43 199.41 202.43 617,913 +0.52(+0.26%)
Jan 18, 2024 201.27 203.50 200.06 201.91 455,491 +1.75(+0.87%)
Jan 17, 2024 199.06 201.02 198.98 200.16 400,887 -1.21(-0.60%)
Jan 16, 2024 200.95 202.09 200.30 201.37 589,907 -1.09(-0.54%)
Jan 12, 2024 203.67 203.67 201.56 202.46 525,403 -0.01(-0.00%)
Jan 11, 2024 203.93 204.09 200.66 202.47 743,288 -1.17(-0.57%)
Jan 10, 2024 203.77 204.33 200.14 203.64 696,426 -0.46(-0.23%)
Jan 09, 2024 203.62 204.41 201.36 204.10 597,156 -1.47(-0.72%)
Jan 08, 2024 199.08 205.96 198.04 205.57 1,071,222 +6.49(+3.26%)
Jan 05, 2024 199.47 201.32 198.12 199.08 722,015 -0.99(-0.49%)
Jan 04, 2024 200.94 202.84 199.74 200.07 1,271,697 -1.67(-0.83%)
Jan 03, 2024 204.04 205.57 201.43 201.74 1,354,072 -7.53(-3.60%)
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.