Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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