$29.32 -0.09 (%) Quanta Services Inc - NYSE

May. 29, 2015 | 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
5/29/201529.3829.4729.1029.321,670,326
5/28/201529.3629.5129.0129.411,076,476
5/27/201529.0029.5928.7829.531,548,553
5/26/201529.4429.4728.8128.922,271,178
5/22/201530.0330.0829.5729.621,129,803
5/21/201529.8030.2029.7330.151,500,189
5/20/201529.4929.7029.4229.631,169,154
5/19/201529.9930.1029.3129.432,745,124
5/18/201529.5730.0929.3430.012,053,001
5/15/201529.4129.8629.3929.682,715,837
5/14/201529.4729.5929.1829.373,007,440
5/13/201528.8129.2728.7729.232,270,087
5/12/201529.0129.1028.5628.762,061,080
5/11/201528.7129.2228.6429.182,220,788
5/8/201528.3128.7828.2228.771,776,905
5/7/201527.9228.2327.8728.031,666,410
5/6/201528.1828.3227.7728.002,361,945
5/5/201528.1128.3827.8927.953,424,252
5/4/201528.2228.3227.9828.133,991,886
5/1/201528.9828.9927.6828.235,296,553
4/30/201529.6329.7028.5128.914,873,269
4/29/201529.3629.7229.1829.681,922,966
4/28/201529.4929.6329.3729.561,591,523
4/27/201529.3429.7329.2129.481,427,599
4/24/201529.1729.4329.0329.281,942,552
4/23/201528.9929.3428.8929.211,320,311
4/22/201529.2129.3428.7629.011,231,764
4/21/201529.3929.5729.0729.17888,821
4/20/201529.2629.5629.2529.32823,930
4/17/201529.1529.3329.0129.111,012,693
4/16/201529.8229.8729.4829.522,009,019
4/15/201529.1730.0329.0529.952,523,788
4/14/201528.7429.0928.5829.06801,623
4/13/201528.6429.0728.5528.71941,580
4/10/201528.7728.9228.4728.621,223,626
4/9/201528.4628.7328.2328.691,540,930
4/8/201528.7228.8928.2828.471,745,892
4/7/201529.0629.1028.6628.661,447,545
4/6/201528.3629.2428.3229.121,193,671
4/2/201528.3729.0628.2928.44918,249
4/1/201528.4328.6428.2828.401,317,658
3/31/201528.6228.6828.3228.531,630,813
3/30/201528.2228.8428.2128.831,534,763
3/27/201528.1628.2627.6328.011,421,819
3/26/201527.8328.3927.8328.241,704,372
3/25/201528.3528.3527.8527.851,121,168
3/24/201528.3428.4828.0828.221,010,592
3/23/201528.0428.5128.0328.311,462,331
3/20/201528.0928.4927.9028.042,935,245
3/19/201528.1928.2127.6127.821,220,083
3/18/201527.8328.5327.5328.391,830,023
3/17/201528.0028.1627.8427.981,123,180
3/16/201527.8228.1627.6228.162,359,380
3/13/201528.0128.0227.5327.672,546,210
3/12/201528.0728.3328.0128.141,969,123
3/11/201528.1528.2527.9728.141,127,445
3/10/201528.1328.4428.0528.132,330,421
3/9/201528.3228.5028.1728.391,152,661
3/6/201528.4828.9328.2428.331,488,764
3/5/201528.6328.7528.3928.701,055,061
3/4/201528.5428.7328.3228.601,851,451
3/3/201528.6128.8228.5528.701,781,581
3/2/201528.7628.8328.4528.662,868,657
2/27/201528.9128.9928.5928.781,530,054
2/26/201529.0829.2028.7428.861,626,036
2/25/201529.1429.2228.8529.141,354,725
2/24/201528.7829.1928.7329.042,004,143
2/23/201529.5129.5628.6328.763,186,958
2/20/201529.5429.6428.6429.513,737,044
2/19/201528.7929.9428.7529.612,965,226
2/18/201528.6029.4228.5929.383,729,040
2/17/201528.7328.7828.1028.683,387,644
2/13/201529.0429.1628.6428.762,893,410
2/12/201528.6129.0128.6128.861,121,113
2/11/201528.4328.6728.2328.531,638,045
2/10/201528.9528.9628.2328.601,123,341
2/9/201528.8729.1728.6328.751,653,122
2/6/201529.0429.3028.8728.951,584,106
2/5/201528.5929.0128.5028.942,010,800
2/4/201529.1729.1728.1228.232,492,338
2/3/201528.4729.3228.4729.023,149,187
2/2/201526.7328.2526.6528.153,098,041
1/30/201526.5226.8326.2626.481,889,561
1/29/201526.3126.9025.8726.792,658,851
1/28/201527.5227.6226.2826.322,668,129
1/27/201526.9827.5426.6427.332,145,901
1/26/201527.3327.6927.0727.562,119,892
1/23/201527.0427.6926.9327.352,205,180
1/22/201527.3327.4827.0127.242,207,017
1/21/201526.3727.2126.3427.172,743,928
1/20/201526.4126.5525.9026.382,135,424
1/16/201525.7426.4125.6726.372,538,382
1/15/201526.5626.8625.7425.793,487,295
1/14/201526.0226.4825.7226.342,934,964
1/13/201526.9127.2226.2526.473,343,994
1/12/201527.5027.5526.5626.682,891,243
1/9/201528.1728.3727.2927.532,564,327
1/8/201527.4228.1027.1428.024,004,580
1/7/201527.5527.7627.0627.192,766,914
1/6/201527.5327.8527.0427.213,381,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center