Quanta Services (NY: PWR )

79.11 USD +0.86 (+1.11%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 77.20 78.37 76.62 78.25 1,150,708 +2.09(+2.74%)
Jan 15, 2021 76.78 77.20 74.80 76.16 1,021,300 -1.42(-1.83%)
Jan 14, 2021 75.21 77.89 74.62 77.58 1,307,948 +2.81(+3.76%)
Jan 13, 2021 75.85 76.26 74.00 74.77 882,167 -1.49(-1.95%)
Jan 12, 2021 75.89 76.59 74.43 76.26 728,536 +0.95(+1.26%)
Jan 11, 2021 75.06 76.64 75.00 75.31 915,893 -0.67(-0.88%)
Jan 08, 2021 76.62 76.80 75.01 75.98 809,400 -0.41(-0.54%)
Jan 07, 2021 75.92 77.40 74.90 76.39 1,166,739 +1.59(+2.13%)
Jan 06, 2021 70.92 74.96 70.70 74.80 1,939,616 +5.23(+7.52%)
Jan 05, 2021 68.25 70.02 68.15 69.57 1,929,375 +1.32(+1.93%)
Jan 04, 2021 70.90 71.82 67.60 68.25 3,380,806 -3.77(-5.23%)
Dec 31, 2020 72.02 72.02 72.02 610,853 +0.87(+1.22%)
Dec 30, 2020 70.79 71.64 70.63 71.15 610,853 +0.53(+0.75%)
Dec 29, 2020 71.43 71.43 69.77 70.62 593,004 -0.09(-0.13%)
Dec 28, 2020 71.55 71.99 70.58 70.71 625,601 -0.22(-0.31%)
Dec 24, 2020 71.05 71.18 70.39 70.93 243,800 +0.12(+0.17%)
Dec 23, 2020 69.40 71.08 69.37 70.81 1,201,810 +1.68(+2.43%)
Dec 22, 2020 68.46 69.48 68.31 69.13 1,204,989 +0.55(+0.80%)
Dec 21, 2020 67.38 68.63 66.75 68.58 1,271,067 +0.29(+0.42%)
Dec 18, 2020 68.91 69.30 67.41 68.29 2,172,200 -0.53(-0.77%)
Dec 17, 2020 68.79 69.21 68.15 68.82 1,425,659 +0.42(+0.61%)
Dec 16, 2020 68.61 69.22 67.19 68.40 4,594,934 -0.84(-1.21%)
Dec 15, 2020 68.90 69.62 68.60 69.24 1,890,261 +0.73(+1.07%)
Dec 14, 2020 72.23 72.43 68.29 68.51 2,101,408 -3.56(-4.94%)
Dec 11, 2020 73.50 73.76 72.00 72.07 1,446,600 -0.94(-1.29%)
Dec 10, 2020 72.54 73.98 71.59 73.01 1,323,982 -0.09(-0.12%)
Dec 09, 2020 72.12 73.52 72.12 73.10 1,072,337 +1.37(+1.91%)
Dec 08, 2020 71.37 72.40 71.18 71.73 1,015,058 +0.22(+0.31%)
Dec 07, 2020 70.79 71.62 70.38 71.51 805,037 +0.78(+1.10%)
Dec 04, 2020 69.58 71.67 69.34 70.73 1,330,100 +1.36(+1.96%)
Dec 03, 2020 68.60 69.79 68.00 69.37 1,651,557 +0.80(+1.17%)
Dec 02, 2020 69.83 69.86 68.22 68.57 975,766 -1.39(-1.99%)
Dec 01, 2020 69.42 70.48 68.95 69.96 1,213,831 +1.62(+2.37%)
Nov 30, 2020 69.73 70.20 67.91 68.34 1,332,030 -1.59(-2.27%)
Nov 27, 2020 69.84 70.11 69.23 69.93 400,900 +0.24(+0.34%)
Nov 25, 2020 70.06 70.32 68.77 69.69 706,000 -0.94(-1.33%)
Nov 24, 2020 69.14 70.92 68.24 70.63 1,393,137 +1.72(+2.50%)
Nov 23, 2020 67.62 68.96 67.32 68.91 920,003 +2.03(+3.04%)
Nov 20, 2020 68.16 68.39 66.63 66.88 1,401,800 -1.34(-1.96%)
Nov 19, 2020 67.64 69.01 66.92 68.22 1,254,261 +0.64(+0.95%)
Nov 18, 2020 67.94 68.73 67.27 67.58 1,461,579 +0.19(+0.28%)
Nov 17, 2020 68.67 68.87 67.06 67.39 1,839,775 -1.96(-2.83%)
Nov 16, 2020 70.00 70.19 68.70 69.35 976,704 +0.41(+0.59%)
Nov 13, 2020 67.62 69.28 67.10 68.94 1,011,800 +1.87(+2.79%)
Nov 12, 2020 66.97 67.58 66.07 67.07 1,591,925 -0.47(-0.70%)
Nov 11, 2020 66.93 67.80 64.75 67.54 1,738,204 +0.96(+1.44%)
Nov 10, 2020 65.86 68.41 65.68 66.58 1,768,106 +1.09(+1.66%)
Nov 09, 2020 68.85 70.32 65.40 65.49 1,248,403 +0.37(+0.57%)
Nov 06, 2020 64.70 65.99 64.10 65.12 1,204,000 +0.63(+0.98%)
Nov 05, 2020 65.07 66.26 64.45 64.49 1,475,623 +1.03(+1.62%)
Nov 04, 2020 65.97 66.30 61.74 63.46 3,029,925 -3.86(-5.73%)
Nov 03, 2020 66.95 68.27 65.97 67.32 2,117,733 +0.87(+1.31%)
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.