PWR: Historical Prices for QUANTA SERVICES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.65	19.85	19.47	19.61	2,634,000	19.61
19-Nov-09	20.14	20.15	19.52	19.76	2,413,300	19.76
18-Nov-09	20.46	20.59	20.16	20.28	1,381,500	20.28
17-Nov-09	20.75	20.75	20.34	20.53	1,773,400	20.53
16-Nov-09	20.64	21.00	20.62	20.77	2,780,300	20.77
13-Nov-09	20.60	20.73	20.40	20.57	3,496,900	20.57
12-Nov-09	21.10	21.16	20.43	20.46	3,450,800	20.46
11-Nov-09	21.17	21.38	20.95	21.07	2,942,000	21.07
10-Nov-09	21.40	21.64	20.94	21.00	3,412,100	21.00
9-Nov-09	21.57	21.64	21.42	21.56	2,421,000	21.56
6-Nov-09	21.37	21.81	21.08	21.26	1,817,400	21.26
5-Nov-09	21.51	21.74	21.30	21.64	5,069,000	21.64
4-Nov-09	21.76	22.29	21.33	21.40	4,261,200	21.40
3-Nov-09	20.71	21.69	20.67	21.66	2,258,700	21.66
2-Nov-09	21.30	21.66	20.90	21.34	1,930,000	21.34
30-Oct-09	21.60	21.90	20.97	21.20	2,328,900	21.20
29-Oct-09	21.16	22.07	21.16	21.84	2,155,500	21.84
28-Oct-09	21.72	21.77	20.82	20.98	2,263,300	20.98
27-Oct-09	22.58	22.58	21.76	21.82	2,120,800	21.82
26-Oct-09	22.77	23.34	22.16	22.22	2,996,900	22.22
23-Oct-09	23.01	23.17	22.63	22.82	2,548,200	22.82
22-Oct-09	22.51	23.04	22.32	22.93	2,136,400	22.93
21-Oct-09	22.68	23.14	22.35	22.37	2,246,100	22.37
20-Oct-09	22.52	22.88	22.33	22.78	3,045,900	22.78
19-Oct-09	22.51	22.68	22.37	22.59	2,808,600	22.59
16-Oct-09	22.11	22.59	21.98	22.53	2,860,000	22.53
15-Oct-09	21.60	22.37	21.46	22.34	3,509,300	22.34
14-Oct-09	21.97	22.01	21.63	21.75	3,179,400	21.75
13-Oct-09	21.60	21.71	21.33	21.66	2,018,400	21.66
12-Oct-09	22.05	22.31	21.49	21.71	2,873,300	21.71
9-Oct-09	22.21	22.48	21.93	21.95	2,990,700	21.95
8-Oct-09	22.41	22.68	22.10	22.19	4,253,500	22.19
7-Oct-09	22.06	22.28	21.87	22.08	1,552,000	22.08
6-Oct-09	21.87	22.43	21.69	22.18	2,700,900	22.18
5-Oct-09	21.10	21.46	20.98	21.42	2,094,700	21.42
2-Oct-09	20.96	21.79	20.91	20.99	3,073,400	20.99
1-Oct-09	22.15	22.15	21.15	21.19	3,608,700	21.19
30-Sep-09	22.96	22.97	21.92	22.13	3,363,100	22.13
29-Sep-09	22.88	23.19	22.75	22.90	2,063,300	22.90
28-Sep-09	22.18	22.85	22.09	22.85	1,904,800	22.85
25-Sep-09	22.48	22.48	21.84	22.09	2,003,800	22.09
24-Sep-09	23.32	23.34	22.29	22.60	1,400,600	22.60
23-Sep-09	23.54	23.67	23.11	23.15	1,170,100	23.15
22-Sep-09	23.97	24.04	23.46	23.51	1,126,000	23.51
21-Sep-09	23.83	23.99	23.41	23.68	1,649,500	23.68
18-Sep-09	24.45	24.58	23.91	23.96	2,228,600	23.96
17-Sep-09	24.31	24.58	23.83	24.16	1,790,400	24.16
16-Sep-09	24.07	24.40	24.00	24.36	2,666,000	24.36
15-Sep-09	24.86	24.92	23.66	24.02	10,912,400	24.02
14-Sep-09	24.86	24.98	24.52	24.85	1,343,700	24.85
11-Sep-09	24.95	25.43	24.73	25.10	1,716,200	25.10
10-Sep-09	24.25	24.84	23.90	24.81	1,955,200	24.81
9-Sep-09	23.96	24.32	23.77	24.16	1,539,800	24.16
8-Sep-09	24.17	24.41	23.86	23.98	1,790,000	23.98
4-Sep-09	23.02	23.94	22.87	23.89	2,772,400	23.89
3-Sep-09	22.49	23.06	22.05	22.94	4,946,100	22.94
2-Sep-09	21.38	21.73	21.38	21.62	1,753,800	21.62
1-Sep-09	22.00	22.78	21.40	21.50	3,040,500	21.50
31-Aug-09	22.72	22.72	22.00	22.12	1,901,200	22.12
28-Aug-09	22.91	23.19	22.69	22.93	1,384,400	22.93
27-Aug-09	22.97	23.12	22.04	22.65	1,752,600	22.65
26-Aug-09	23.02	23.40	22.83	22.90	2,342,600	22.90
25-Aug-09	23.40	23.86	23.05	23.08	2,241,400	23.08
24-Aug-09	23.13	23.55	23.01	23.12	1,801,200	23.12
21-Aug-09	22.51	23.14	22.43	23.04	1,855,700	23.04
20-Aug-09	22.06	22.38	22.01	22.28	1,116,300	22.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions