Skip to main content

Quanta Services (NY: PWR )

329.69 -1.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 335.00 335.00 327.11 329.69 1,055,423 -1.29(-0.39%)
Nov 08, 2024 319.98 333.24 319.19 330.98 1,305,585 +10.12(+3.15%)
Nov 07, 2024 312.15 320.99 311.36 320.86 1,075,182 +10.04(+3.23%)
Nov 06, 2024 310.00 312.19 298.08 310.82 2,546,970 -3.80(-1.21%)
Nov 05, 2024 307.64 315.97 306.59 314.62 839,094 +10.30(+3.38%)
Nov 04, 2024 304.76 308.68 301.56 304.32 713,419 +0.82(+0.27%)
Nov 01, 2024 305.52 309.57 301.69 303.50 913,125 +1.87(+0.62%)
Oct 31, 2024 299.14 307.32 293.26 301.63 1,422,479 -10.00(-3.21%)
Oct 30, 2024 311.34 315.88 310.96 311.63 923,035 -1.80(-0.57%)
Oct 29, 2024 312.00 314.03 309.77 313.43 578,349 +0.07(+0.02%)
Oct 28, 2024 310.72 315.30 309.90 313.36 767,796 +5.19(+1.68%)
Oct 25, 2024 310.94 311.13 306.38 308.17 671,363 -1.70(-0.55%)
Oct 24, 2024 308.83 310.97 306.93 309.87 562,740 +3.24(+1.06%)
Oct 23, 2024 313.16 314.99 305.29 306.63 940,214 -6.34(-2.03%)
Oct 22, 2024 314.86 315.90 310.67 312.97 497,439 -4.67(-1.47%)
Oct 21, 2024 314.57 317.91 313.76 317.64 515,342 +3.37(+1.07%)
Oct 18, 2024 314.10 314.71 310.63 314.27 449,203 +1.13(+0.36%)
Oct 17, 2024 316.20 316.28 311.65 313.14 624,953 +0.92(+0.29%)
Oct 16, 2024 307.36 313.76 306.37 312.22 491,242 +6.68(+2.19%)
Oct 15, 2024 311.06 312.34 304.07 305.54 618,500 -5.44(-1.75%)
Oct 14, 2024 310.43 313.56 309.42 310.98 387,379 +1.56(+0.50%)
Oct 11, 2024 306.35 310.06 303.45 309.42 375,100 +2.43(+0.79%)
Oct 10, 2024 305.18 308.00 301.87 306.99 594,560 -0.62(-0.20%)
Oct 09, 2024 309.10 311.34 305.33 307.61 582,222 -1.06(-0.34%)
Oct 08, 2024 309.61 312.52 308.25 308.67 788,284 +1.16(+0.38%)
Oct 07, 2024 301.35 308.31 301.35 307.51 812,643 +1.79(+0.59%)
Oct 04, 2024 305.00 306.46 301.00 305.72 619,575 +7.32(+2.45%)
Oct 03, 2024 298.96 300.56 295.18 298.40 785,457 -0.69(-0.23%)
Oct 02, 2024 295.04 299.60 293.41 299.09 545,154 +3.04(+1.03%)
Oct 01, 2024 298.00 298.70 292.61 296.05 603,580 -2.01(-0.67%)
Sep 30, 2024 296.65 299.21 294.91 298.06 677,444 +1.41(+0.48%)
Sep 27, 2024 297.91 301.21 295.11 296.65 818,992 +0.38(+0.13%)
Sep 26, 2024 301.31 306.41 294.76 296.27 754,526 -1.58(-0.53%)
Sep 25, 2024 298.93 302.15 296.74 297.85 997,557 -0.30(-0.10%)
Sep 24, 2024 295.96 298.40 294.37 298.15 686,870 +2.11(+0.71%)
Sep 23, 2024 293.32 298.10 291.07 296.04 859,110 +5.24(+1.80%)
Sep 20, 2024 286.88 293.71 281.51 290.80 1,350,201 +1.16(+0.40%)
Sep 19, 2024 281.39 291.62 277.45 289.64 1,043,908 +17.66(+6.50%)
Sep 18, 2024 273.97 279.39 271.87 271.98 632,808 -1.86(-0.68%)
Sep 17, 2024 274.00 275.69 270.31 273.84 366,132 +2.38(+0.88%)
Sep 16, 2024 270.57 272.67 267.32 271.46 401,555 +2.00(+0.74%)
Sep 13, 2024 270.37 272.62 268.08 269.46 476,785 +1.04(+0.39%)
Sep 12, 2024 264.85 270.29 263.29 268.42 674,303 +5.41(+2.06%)
Sep 11, 2024 251.88 264.13 250.42 263.01 867,923 +13.06(+5.22%)
Sep 10, 2024 250.33 251.33 246.84 249.96 682,879 -0.03(-0.01%)
Sep 09, 2024 251.41 252.44 247.99 249.99 683,192 +2.14(+0.86%)
Sep 06, 2024 252.04 254.78 247.00 247.84 594,630 -3.47(-1.38%)
Sep 05, 2024 254.84 255.05 250.07 251.31 808,286 -4.28(-1.67%)
Sep 04, 2024 255.83 257.59 253.57 255.59 684,498 -1.93(-0.75%)
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.