PWR: Historical Prices for QUANTA SERVICES INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	17.56	17.77	17.31	17.60	2,515,900	17.60
8-Feb-10	17.27	17.61	17.05	17.33	2,515,200	17.33
5-Feb-10	17.64	17.71	16.75	17.16	5,757,600	17.16
4-Feb-10	18.28	18.29	17.65	17.69	2,989,300	17.69
3-Feb-10	18.40	18.66	18.30	18.45	2,372,700	18.45
2-Feb-10	18.46	18.53	18.26	18.38	1,734,200	18.38
1-Feb-10	18.45	18.60	18.28	18.38	2,303,300	18.38
29-Jan-10	18.43	18.67	18.20	18.22	2,578,100	18.22
28-Jan-10	18.99	18.99	18.18	18.20	3,047,800	18.20
27-Jan-10	18.42	18.53	17.92	18.51	3,536,400	18.51
26-Jan-10	18.42	18.64	18.15	18.43	2,911,100	18.43
25-Jan-10	18.62	18.75	18.27	18.41	2,922,900	18.41
22-Jan-10	18.75	19.17	18.32	18.37	5,362,000	18.37
21-Jan-10	18.72	19.12	18.49	18.50	5,301,500	18.50
20-Jan-10	18.49	18.70	18.16	18.65	4,834,200	18.65
19-Jan-10	18.50	18.65	17.96	18.48	7,047,900	18.48
15-Jan-10	19.52	19.57	19.04	19.06	5,393,000	19.06
14-Jan-10	20.21	20.40	19.34	19.44	5,720,000	19.44
13-Jan-10	20.60	20.70	20.04	20.63	3,291,000	20.63
12-Jan-10	20.85	20.93	20.43	20.59	3,404,200	20.59
11-Jan-10	21.92	21.96	20.65	20.98	6,053,300	20.98
8-Jan-10	22.13	22.22	21.70	21.86	2,612,400	21.86
7-Jan-10	21.98	22.35	21.86	22.27	1,940,800	22.27
6-Jan-10	21.36	22.10	21.26	21.94	2,901,900	21.94
5-Jan-10	21.32	21.50	21.10	21.33	2,156,000	21.33
4-Jan-10	21.12	21.28	21.00	21.24	2,460,200	21.24
31-Dec-09	21.10	21.10	20.84	20.84	967,500	20.84
30-Dec-09	21.26	21.44	20.96	21.00	1,912,800	21.00
29-Dec-09	21.75	21.75	21.40	21.51	1,268,200	21.51
28-Dec-09	21.75	21.75	21.45	21.61	1,465,300	21.61
24-Dec-09	21.62	21.82	21.52	21.60	617,000	21.60
23-Dec-09	22.12	22.12	21.45	21.54	2,206,800	21.54
22-Dec-09	21.36	21.99	21.35	21.89	5,503,000	21.89
21-Dec-09	21.00	21.36	20.79	21.29	1,905,500	21.29
18-Dec-09	20.89	20.89	20.42	20.87	2,762,900	20.87
17-Dec-09	20.94	21.10	20.63	20.65	3,349,200	20.65
16-Dec-09	21.07	21.28	20.77	20.89	2,628,000	20.89
15-Dec-09	20.22	20.89	20.00	20.73	4,224,000	20.73
14-Dec-09	19.60	20.28	19.34	20.24	4,794,500	20.24
11-Dec-09	18.75	19.00	18.74	18.96	2,797,800	18.96
10-Dec-09	18.38	18.78	18.38	18.67	2,984,300	18.67
9-Dec-09	18.04	18.36	17.72	18.29	2,775,700	18.29
8-Dec-09	18.20	18.32	17.93	17.97	2,637,700	17.97
7-Dec-09	18.39	18.52	18.19	18.44	2,756,700	18.44
4-Dec-09	18.99	19.02	18.04	18.34	5,332,600	18.34
3-Dec-09	19.23	19.27	18.66	18.69	2,180,300	18.69
2-Dec-09	19.04	19.29	18.90	19.14	2,590,800	19.14
1-Dec-09	18.90	19.14	18.80	19.00	2,200,800	19.00
30-Nov-09	19.02	19.02	18.61	18.75	2,223,000	18.75
27-Nov-09	18.85	19.25	18.58	18.96	1,600,500	18.96
25-Nov-09	19.44	19.50	19.10	19.28	2,075,600	19.28
24-Nov-09	19.55	19.64	19.21	19.35	2,844,700	19.35
23-Nov-09	19.92	20.02	19.36	19.60	2,983,200	19.60
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
* 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