PWR - Quanta Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201938.1038.2737.8237.8437.84508,800
Jul 18, 201937.9138.1437.7237.9437.94863,900
Jul 17, 201938.0238.1937.8037.9137.911,166,200
Jul 16, 201937.9838.3637.8438.0838.081,020,100
Jul 15, 201938.2238.3637.8137.9337.93467,200
Jul 12, 201937.5938.3337.5938.1838.18843,900
Jul 11, 201937.6637.6637.0337.4337.431,050,200
Jul 10, 201938.2538.3337.5137.5737.57799,200
Jul 09, 201938.0538.2737.9038.1738.17749,900
Jul 08, 201938.4238.7338.1638.3338.33745,200
Jul 05, 201938.6038.7038.2438.5838.58680,600
Jul 03, 201938.9538.9538.6238.8938.89394,200
Jul 02, 201938.9739.2438.6638.8538.851,001,000
Jul 01, 201938.7639.0838.4639.0839.082,072,300
Jun 28, 201938.0638.3637.9038.1938.192,099,300
Jun 28, 20190.04 Dividend
Jun 27, 201937.8038.1137.5437.9937.951,889,600
Jun 26, 201938.1438.2137.6437.7337.691,306,000
Jun 25, 201938.3038.4037.9238.0037.96998,200
Jun 24, 201938.7338.8638.0738.2038.16887,100
Jun 21, 201939.2439.2438.6138.6638.621,454,500
Jun 20, 201939.1939.6039.0239.2639.221,282,200
Jun 19, 201938.5638.8738.3638.7438.701,168,900
Jun 18, 201937.6838.5937.6838.4238.381,224,200
Jun 17, 201937.9737.9737.4537.5237.48911,400
Jun 14, 201937.8837.9137.4237.7837.741,137,600
Jun 13, 201937.5138.0537.4837.9537.911,369,600
Jun 12, 201937.0837.3736.8837.2837.241,194,600
Jun 11, 201937.4937.5037.0637.2437.201,395,100
Jun 10, 201937.5137.6537.1437.1937.151,485,000
Jun 07, 201937.0037.4536.9237.3037.261,069,600
Jun 06, 201937.3037.4636.7636.8936.851,139,600
Jun 05, 201937.3737.4836.7637.3537.311,873,000
Jun 04, 201935.7737.1535.7737.1337.093,078,300
Jun 03, 201934.8935.4834.7335.4035.361,737,700
May 31, 201934.9134.9834.6534.7634.72971,900
May 30, 201935.1935.8535.1635.3735.331,150,000
May 29, 201934.8735.3334.7435.2335.191,211,600
May 28, 201935.3035.5235.0535.1035.061,079,300
May 24, 201935.0435.3134.9335.1435.101,194,500
May 23, 201934.4434.9134.2834.8534.812,023,600
May 22, 201935.1235.3134.8234.8434.80780,600
May 21, 201935.1235.5535.0335.3235.281,133,600
May 20, 201934.9235.1134.5934.7334.691,723,200
May 17, 201935.4635.6434.9735.0935.052,141,500
May 16, 201935.7536.1135.6435.8035.762,191,600
May 15, 201935.3635.7935.0735.6735.632,268,100
May 14, 201935.4836.0535.4835.7235.681,161,900
May 13, 201936.6636.7435.1835.4035.362,321,800
May 10, 201937.2937.6136.8037.4537.41925,700
May 09, 201937.5737.7737.2437.5137.471,574,600
May 08, 201937.8938.1537.5637.8037.762,104,200
May 07, 201938.2738.4137.5737.9737.931,527,500
May 06, 201938.1038.8338.0538.7238.681,392,200
May 03, 201939.9740.0738.2238.7838.741,923,500
May 02, 201940.5040.8139.1839.7539.711,718,100
May 01, 201940.8341.0040.3840.4140.371,045,800
Apr 30, 201940.6040.7840.2240.6040.561,118,300
Apr 29, 201940.6540.7440.3540.5340.49553,600
Apr 26, 201940.2740.6139.9740.5640.52776,200
Apr 25, 201940.5040.5039.7840.1640.121,130,200
Apr 24, 201940.4740.7340.3840.4840.441,247,000
Apr 23, 201939.8140.5339.7540.5140.471,058,900
Apr 22, 201939.8840.1039.6739.8239.78918,900
Apr 18, 201940.0640.3839.8840.0139.971,241,800
Apr 17, 201940.4240.4540.0640.0940.051,412,800
Apr 16, 201940.0540.2939.9840.1540.111,511,500
Apr 15, 201939.9640.4339.5540.2440.201,158,300
Apr 12, 201939.9040.4739.8640.3940.35977,700
Apr 11, 201939.3939.7639.1939.6939.65814,200
Apr 10, 201939.0739.4238.7039.3239.281,724,000
Apr 09, 201939.6839.7338.9838.9938.952,284,900
Apr 08, 201939.3539.9839.2639.9739.931,985,600
Apr 05, 201939.1739.7439.0839.5139.471,384,100
Apr 04, 201938.7339.1738.7239.1139.07935,200
Apr 04, 20190.04 Dividend
Apr 03, 201938.9239.2938.7038.7538.67864,600
Apr 02, 201938.6438.8038.3238.7138.63858,400
Apr 01, 201938.0638.6837.9538.6438.561,488,000
Mar 29, 201937.5137.8437.4137.7437.661,307,700
Mar 28, 201937.2037.4336.8937.3937.311,302,200
Mar 27, 201937.1337.3236.7537.1237.041,132,000
Mar 26, 201937.1437.4036.7537.1437.06844,500
Mar 25, 201936.7337.1636.4536.9236.841,520,500
Mar 22, 201937.3237.4836.6736.6936.611,107,100
Mar 21, 201937.1537.9037.1537.5737.491,035,700
Mar 20, 201937.2837.5736.9337.2337.15866,800
Mar 19, 201937.6037.9537.2637.4037.321,260,000
Mar 18, 201937.3237.5437.1037.4137.331,985,800
Mar 15, 201936.9937.6536.9237.3537.272,593,300
Mar 14, 201936.6237.0536.5336.9136.831,493,000
Mar 13, 201936.3736.8036.2336.6236.541,225,700
Mar 12, 201935.9636.3935.9536.2236.141,631,500
Mar 11, 201935.2035.9535.1935.8935.821,295,000
Mar 08, 201934.8035.2734.6635.1935.12775,400
Mar 07, 201935.4635.5234.8134.9934.921,600,100
Mar 06, 201935.7835.8835.4935.5035.43808,300
Mar 05, 201935.9736.0035.6935.7235.651,042,800
Mar 04, 201936.0436.1535.5735.9235.851,322,300
Mar 01, 201936.0936.4135.5935.9435.871,675,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...