$31.44 -0.04 (%) Quanta Services Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWR historical data

Date Open High Low Close Volume
10/20/201431.2331.4531.0631.441,396,240
10/17/201430.7531.6830.7231.482,460,598
10/16/201430.2330.7130.0130.372,835,313
10/15/201430.0030.8529.4730.682,357,135
10/14/201431.4431.6630.5430.633,024,192
10/13/201432.1732.5231.2431.252,985,938
10/10/201433.3133.3732.1032.153,725,703
10/9/201434.8334.9633.3733.382,929,329
10/8/201434.4034.9734.0634.861,349,643
10/7/201434.9235.0034.3334.341,294,103
10/6/201435.7035.7835.0135.261,039,178
10/3/201435.5335.6735.3235.60926,843
10/2/201435.1135.3234.6935.281,441,872
10/1/201436.2736.3435.0635.101,712,249
9/30/201436.3936.9336.2436.291,653,950
9/29/201436.0836.3935.8736.341,193,312
9/26/201436.2536.4836.1836.351,017,761
9/25/201436.8936.9436.1936.22926,790
9/24/201436.8537.1036.7237.00886,498
9/23/201436.9737.1136.7936.851,563,876
9/22/201436.9937.1636.8437.141,453,674
9/19/201437.2737.4536.9337.011,703,219
9/18/201437.0137.3336.8237.051,079,122
9/17/201436.8137.3536.8136.98729,886
9/16/201436.4836.8936.2636.79666,472
9/15/201436.5336.6336.2936.54618,743
9/12/201437.0137.0336.4036.54897,604
9/11/201436.7837.2636.7437.11707,858
9/10/201436.8637.0836.6936.91776,530
9/9/201437.0337.1336.7936.89695,934
9/8/201437.0037.2336.9637.12688,033
9/5/201436.8737.0436.6537.031,009,802
9/4/201437.2037.4336.8036.92900,439
9/3/201437.2237.4937.0537.201,352,339
9/2/201436.6137.1236.5036.962,236,175
8/29/201436.2236.4136.0136.34832,787
8/28/201435.9836.2935.8836.23803,504
8/27/201436.2836.3235.9936.16605,648
8/26/201436.1036.4736.1036.32701,245
8/25/201436.3336.4835.9936.08930,770
8/22/201435.9636.3735.8736.201,384,842
8/21/201435.2836.0635.2235.991,380,420
8/20/201435.3135.5835.0435.171,457,522
8/19/201435.1835.4235.1835.32923,143
8/18/201434.8135.2534.8135.15946,187
8/15/201435.1135.3034.5134.591,253,453
8/14/201434.9935.1434.8534.961,431,812
8/13/201434.8034.9434.5534.861,001,642
8/12/201434.6534.9634.4134.60968,657
8/11/201433.9735.0533.9734.642,009,397
8/8/201433.3533.8633.1533.771,239,794
8/7/201433.8233.8333.1733.361,416,241
8/6/201433.0433.6332.8633.592,121,506
8/5/201433.8133.9733.1133.182,603,168
8/4/201433.8234.0633.5833.94926,822
8/1/201433.5234.2333.4133.831,596,759
7/31/201434.5935.4233.3533.493,759,446
7/30/201434.6035.0134.4534.972,085,975
7/29/201434.9535.0634.4534.45796,855
7/28/201434.8635.0234.4534.951,163,105
7/25/201434.8134.9534.6034.891,055,613
7/24/201435.3335.4934.7734.971,439,846
7/23/201435.5035.6435.0835.341,175,509
7/22/201435.2735.6835.2435.541,063,066
7/21/201435.0135.2634.8435.18817,235
7/18/201434.7335.1534.6335.101,028,367
7/17/201434.8435.0834.5734.65977,056
7/16/201434.9835.1134.6935.01597,232
7/15/201434.8135.1834.7134.88788,697
7/14/201435.1035.1034.8934.961,061,278
7/11/201434.6434.8434.3134.83822,714
7/10/201434.6134.8934.4334.67991,152
7/9/201435.1735.2634.9435.06869,194
7/8/201434.9235.1634.7835.111,499,915
7/7/201435.3735.4234.8635.051,389,583
7/3/201435.4935.6335.3635.47651,597
7/2/201435.1035.4835.0535.361,461,129
7/1/201434.7235.4134.5935.111,839,921
6/30/201434.7534.7534.4534.581,649,450
6/27/201434.2934.7834.2434.761,205,011
6/26/201434.3634.4334.0034.371,060,479
6/25/201433.9034.3733.8034.331,300,423
6/24/201434.5034.5933.9734.031,125,826
6/23/201434.7635.1334.5334.621,395,471
6/20/201434.5234.7934.4534.781,498,145
6/19/201434.2034.6433.9934.541,682,363
6/18/201433.9434.0333.5133.981,238,839
6/17/201433.6934.1733.5833.951,122,407
6/16/201433.8934.0133.6633.781,105,801
6/13/201433.8333.9733.4733.911,192,852
6/12/201434.3834.4433.7833.831,182,788
6/11/201434.5634.6234.2734.451,367,006
6/10/201435.2735.2834.5934.701,357,315
6/9/201434.5735.4234.5735.392,440,034
6/6/201434.4834.8934.3434.601,252,923
6/5/201433.6534.4333.6034.402,226,594
6/4/201433.5333.7233.3733.561,916,298
6/3/201433.3133.5833.2233.571,632,027
6/2/201433.6533.9633.3233.432,077,011
5/30/201434.0234.0833.7233.951,737,137
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center