PWR - Quanta Services, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202040.8840.9040.3840.6240.62113,486
Jan 22, 202041.4741.5640.9941.0941.09757,200
Jan 21, 202041.0641.4140.6741.2241.221,523,500
Jan 17, 202041.0941.4041.0141.2641.26881,600
Jan 16, 202040.5440.9540.5440.9340.93712,100
Jan 15, 202040.2040.6239.9440.2440.241,752,200
Jan 14, 202041.0041.0740.4940.6040.601,070,800
Jan 13, 202041.1041.2840.5041.0441.04759,700
Jan 10, 202041.2041.5240.8641.0741.07912,700
Jan 09, 202040.7241.3340.3541.3241.321,257,700
Jan 08, 202040.6740.7940.3540.6040.60970,000
Jan 07, 202041.0741.2240.3040.6840.681,723,300
Jan 06, 202040.5740.9040.3840.8740.871,631,000
Jan 03, 202040.5840.9540.5240.8640.861,506,800
Jan 02, 202041.0741.1940.5241.0941.091,030,700
Dec 31, 201940.8140.9640.6440.7140.711,034,300
Dec 31, 20190.05 Dividend
Dec 30, 201940.7341.1040.7240.8840.83556,700
Dec 27, 201941.2741.2840.7040.8240.77995,200
Dec 26, 201941.2041.2840.9241.2441.191,252,800
Dec 24, 201941.5941.6941.0241.0340.98632,900
Dec 23, 201941.3841.5040.8241.2741.221,013,500
Dec 20, 201940.9041.4340.5241.2741.223,975,100
Dec 19, 201940.6540.8640.4340.8040.751,528,200
Dec 18, 201941.2941.3640.6940.7140.66688,900
Dec 17, 201940.6341.2940.5541.2641.211,295,100
Dec 16, 201941.3641.5440.6540.6740.621,256,800
Dec 13, 201941.6341.7040.8941.0641.011,614,300
Dec 12, 201940.7341.6040.4641.5541.502,010,700
Dec 11, 201940.0440.3239.9140.1840.13766,400
Dec 10, 201940.5940.5939.3939.9139.861,941,500
Dec 09, 201940.4640.7640.3740.4940.441,222,300
Dec 06, 201940.7940.9540.3140.5040.451,477,000
Dec 05, 201940.5640.8840.3540.4240.371,144,000
Dec 04, 201940.8541.2040.0440.2440.191,380,100
Dec 03, 201940.7641.0040.1640.6440.59878,100
Dec 02, 201941.6541.8841.2841.3641.311,591,600
Nov 29, 201942.0542.0541.4541.6441.59376,600
Nov 27, 201941.7542.1641.6742.0742.02678,700
Nov 26, 201942.2042.2541.5341.6741.621,021,700
Nov 25, 201941.9242.4241.6542.1542.101,031,900
Nov 22, 201941.9542.0641.7041.8741.82732,100
Nov 21, 201942.4142.4541.5741.7341.681,124,900
Nov 20, 201941.6742.4341.6742.2642.212,443,700
Nov 19, 201942.1842.2741.7242.0041.95778,200
Nov 18, 201942.2242.2541.3842.0642.01773,700
Nov 15, 201942.3442.7142.2542.4242.371,125,500
Nov 14, 201942.0742.2641.8242.0041.95850,900
Nov 13, 201942.3442.3941.9942.1742.12961,300
Nov 12, 201942.7742.9142.4542.6542.60935,700
Nov 11, 201942.5743.0542.5042.8442.79611,900
Nov 08, 201943.0143.0842.6742.9342.88769,400
Nov 07, 201943.7444.0342.9543.1443.091,607,900
Nov 06, 201943.7743.8743.1443.3343.281,714,900
Nov 05, 201944.0044.0943.4843.7543.701,479,400
Nov 04, 201943.4543.9243.3143.7443.692,536,200
Nov 01, 201942.0043.1741.7843.0843.033,103,300
Oct 31, 201942.4242.9441.4442.0542.002,310,100
Oct 30, 201941.9442.2941.5241.9841.931,744,900
Oct 29, 201941.7842.6241.7041.8541.802,368,300
Oct 28, 201941.7042.2041.7042.0842.031,947,800
Oct 25, 201941.2041.5440.9541.4441.391,148,000
Oct 24, 201941.1041.3240.6641.2041.15781,600
Oct 23, 201940.9041.4740.6041.2541.201,022,100
Oct 22, 201940.4341.0839.9640.8640.811,021,400
Oct 21, 201940.4841.0040.3040.5440.49997,600
Oct 18, 201939.4540.3339.2140.2240.172,185,100
Oct 17, 201939.3739.5239.1239.3039.251,133,800
Oct 16, 201938.9839.5038.9539.1439.091,502,600
Oct 15, 201938.9539.3338.7939.2839.23900,500
Oct 14, 201938.7138.9438.3638.8338.78619,500
Oct 11, 201938.4739.5538.4738.8238.771,799,200
Oct 10, 201937.4138.3937.1237.8437.79672,400
Oct 09, 201937.4337.6537.0637.2837.23904,200
Oct 08, 201936.9037.6636.5637.0737.022,584,800
Oct 07, 201936.9437.6236.7837.3337.281,445,900
Oct 04, 201936.5837.1636.5437.1037.05664,100
Oct 03, 201936.1436.6135.5636.5936.551,014,100
Oct 02, 201936.1836.6035.8636.4036.361,296,400
Oct 01, 201938.0338.1836.5036.5536.511,254,700
Sep 30, 201937.6338.0037.3037.8037.751,237,100
Sep 30, 20190.04 Dividend
Sep 27, 201938.0038.3637.4837.7737.682,266,300
Sep 26, 201937.7137.7237.2237.6237.531,597,300
Sep 25, 201937.4338.0037.2637.7537.661,192,000
Sep 24, 201938.0438.2237.2837.5337.44940,100
Sep 23, 201937.5038.3237.3538.1238.03951,800
Sep 20, 201937.9438.0937.2637.5937.501,374,700
Sep 19, 201938.4038.4837.7737.8837.79674,800
Sep 18, 201938.0838.4437.6538.4038.311,000,000
Sep 17, 201938.4338.6038.0138.2238.13748,100
Sep 16, 201938.2239.0038.0838.9238.831,238,700
Sep 13, 201938.1638.8137.9838.1138.021,522,500
Sep 12, 201938.0038.1637.3138.0337.941,510,000
Sep 11, 201938.2738.6037.1338.1138.022,696,900
Sep 10, 201936.4338.2736.4138.2738.182,330,800
Sep 09, 201934.5035.6034.3935.4735.391,343,700
Sep 06, 201934.4234.5634.1634.2234.14696,400
Sep 05, 201934.0434.8633.8734.3534.27961,600
Sep 04, 201933.2933.8333.0533.6233.541,055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...