Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:58PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Quanta Services Inc. (PWR)At 4:04PM ET: 19.60  Down 0.01 (0.05%)  
MORE ON PWR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0919.6519.8519.4719.612,634,00019.61
19-Nov-0920.1420.1519.5219.762,413,30019.76
18-Nov-0920.4620.5920.1620.281,381,50020.28
17-Nov-0920.7520.7520.3420.531,773,40020.53
16-Nov-0920.6421.0020.6220.772,780,30020.77
13-Nov-0920.6020.7320.4020.573,496,90020.57
12-Nov-0921.1021.1620.4320.463,450,80020.46
11-Nov-0921.1721.3820.9521.072,942,00021.07
10-Nov-0921.4021.6420.9421.003,412,10021.00
9-Nov-0921.5721.6421.4221.562,421,00021.56
6-Nov-0921.3721.8121.0821.261,817,40021.26
5-Nov-0921.5121.7421.3021.645,069,00021.64
4-Nov-0921.7622.2921.3321.404,261,20021.40
3-Nov-0920.7121.6920.6721.662,258,70021.66
2-Nov-0921.3021.6620.9021.341,930,00021.34
30-Oct-0921.6021.9020.9721.202,328,90021.20
29-Oct-0921.1622.0721.1621.842,155,50021.84
28-Oct-0921.7221.7720.8220.982,263,30020.98
27-Oct-0922.5822.5821.7621.822,120,80021.82
26-Oct-0922.7723.3422.1622.222,996,90022.22
23-Oct-0923.0123.1722.6322.822,548,20022.82
22-Oct-0922.5123.0422.3222.932,136,40022.93
21-Oct-0922.6823.1422.3522.372,246,10022.37
20-Oct-0922.5222.8822.3322.783,045,90022.78
19-Oct-0922.5122.6822.3722.592,808,60022.59
16-Oct-0922.1122.5921.9822.532,860,00022.53
15-Oct-0921.6022.3721.4622.343,509,30022.34
14-Oct-0921.9722.0121.6321.753,179,40021.75
13-Oct-0921.6021.7121.3321.662,018,40021.66
12-Oct-0922.0522.3121.4921.712,873,30021.71
9-Oct-0922.2122.4821.9321.952,990,70021.95
8-Oct-0922.4122.6822.1022.194,253,50022.19
7-Oct-0922.0622.2821.8722.081,552,00022.08
6-Oct-0921.8722.4321.6922.182,700,90022.18
5-Oct-0921.1021.4620.9821.422,094,70021.42
2-Oct-0920.9621.7920.9120.993,073,40020.99
1-Oct-0922.1522.1521.1521.193,608,70021.19
30-Sep-0922.9622.9721.9222.133,363,10022.13
29-Sep-0922.8823.1922.7522.902,063,30022.90
28-Sep-0922.1822.8522.0922.851,904,80022.85
25-Sep-0922.4822.4821.8422.092,003,80022.09
24-Sep-0923.3223.3422.2922.601,400,60022.60
23-Sep-0923.5423.6723.1123.151,170,10023.15
22-Sep-0923.9724.0423.4623.511,126,00023.51
21-Sep-0923.8323.9923.4123.681,649,50023.68
18-Sep-0924.4524.5823.9123.962,228,60023.96
17-Sep-0924.3124.5823.8324.161,790,40024.16
16-Sep-0924.0724.4024.0024.362,666,00024.36
15-Sep-0924.8624.9223.6624.0210,912,40024.02
14-Sep-0924.8624.9824.5224.851,343,70024.85
11-Sep-0924.9525.4324.7325.101,716,20025.10
10-Sep-0924.2524.8423.9024.811,955,20024.81
9-Sep-0923.9624.3223.7724.161,539,80024.16
8-Sep-0924.1724.4123.8623.981,790,00023.98
4-Sep-0923.0223.9422.8723.892,772,40023.89
3-Sep-0922.4923.0622.0522.944,946,10022.94
2-Sep-0921.3821.7321.3821.621,753,80021.62
1-Sep-0922.0022.7821.4021.503,040,50021.50
31-Aug-0922.7222.7222.0022.121,901,20022.12
28-Aug-0922.9123.1922.6922.931,384,40022.93
27-Aug-0922.9723.1222.0422.651,752,60022.65
26-Aug-0923.0223.4022.8322.902,342,60022.90
25-Aug-0923.4023.8623.0523.082,241,40023.08
24-Aug-0923.1323.5523.0123.121,801,20023.12
21-Aug-0922.5123.1422.4323.041,855,70023.04
20-Aug-0922.0622.3822.0122.281,116,30022.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions