Skip to main content

Quanta Services (NY: PWR )

234.39 +1.46 (+0.63%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 235.51 237.31 230.72 234.39 1,515,149 +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%)
Jan 02, 2024 213.59 214.83 208.26 209.27 1,068,794 -6.53(-3.03%)
Dec 29, 2023 215.69 216.88 214.54 215.80 457,113 -0.58(-0.27%)
Dec 28, 2023 216.91 217.16 215.26 216.38 474,388 +0.52(+0.24%)
Dec 27, 2023 215.05 215.94 214.42 215.86 454,320 +1.29(+0.60%)
Dec 26, 2023 214.21 215.39 213.99 214.57 395,203 +0.62(+0.29%)
Dec 22, 2023 213.53 214.07 210.85 213.95 767,260 +1.59(+0.75%)
Dec 21, 2023 214.03 215.64 211.04 212.36 1,015,283 -0.45(-0.21%)
Dec 20, 2023 216.52 219.08 212.65 212.81 1,442,495 -4.81(-2.21%)
Dec 19, 2023 215.93 218.41 214.91 217.62 1,537,755 +2.71(+1.26%)
Dec 18, 2023 215.07 216.01 213.87 214.91 893,888 -0.02(-0.01%)
Dec 15, 2023 215.38 216.87 212.90 214.93 1,793,435 -0.78(-0.36%)
Dec 14, 2023 212.28 217.16 212.20 215.71 1,496,905 +5.52(+2.62%)
Dec 13, 2023 205.24 211.47 205.24 210.19 1,479,872 +5.01(+2.44%)
Dec 12, 2023 201.71 206.49 201.42 205.19 1,051,011 +3.51(+1.74%)
Dec 11, 2023 199.17 201.69 199.05 201.68 963,080 +2.51(+1.26%)
Dec 08, 2023 194.92 199.51 194.64 199.17 1,478,277 +4.87(+2.51%)
Dec 07, 2023 191.73 194.66 191.73 194.30 1,266,787 +2.53(+1.32%)
Dec 06, 2023 191.06 193.07 190.10 191.77 1,007,026 +2.42(+1.28%)
Dec 05, 2023 189.07 190.84 187.08 189.35 896,821 -0.21(-0.11%)
Dec 04, 2023 189.09 190.55 188.25 189.56 686,728 -0.91(-0.48%)
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.