$23.26 -0.98 (%) Quanta Services Inc - NYSE

Sep. 1, 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
9/1/201523.5623.9223.1523.264,789,938
8/31/201523.5124.4623.3224.243,629,761
8/28/201523.4923.9023.4923.774,427,984
8/27/201522.8123.8322.6823.653,729,902
8/26/201522.3622.4921.9022.414,251,360
8/25/201522.7122.9721.8121.834,348,198
8/24/201521.3922.9421.3521.975,594,167
8/21/201523.4423.7223.0623.063,865,067
8/20/201524.0124.1823.6523.662,873,609
8/19/201524.3524.5324.1424.183,268,416
8/18/201524.3824.6024.3424.492,330,914
8/17/201524.3624.5224.1224.462,927,889
8/14/201524.1824.7124.1724.532,558,189
8/13/201524.8424.8924.1424.194,153,222
8/12/201524.2025.0524.1824.943,929,169
8/11/201524.1624.5124.0724.453,676,734
8/10/201523.8424.7323.8024.484,259,955
8/7/201523.1923.7823.1523.644,275,752
8/6/201523.1523.7722.6823.346,587,656
8/5/201525.2725.7523.0123.1113,492,066
8/4/201527.4627.6327.1927.332,286,222
8/3/201527.5427.8627.2427.421,658,781
7/31/201527.7927.7927.4327.621,774,080
7/30/201527.7327.8827.4727.781,224,194
7/29/201527.2227.9327.2127.791,525,079
7/28/201526.8127.3626.8027.212,072,523
7/27/201526.8026.9726.5026.632,208,910
7/24/201527.4827.5226.8427.001,640,690
7/23/201527.8528.0127.4027.461,930,937
7/22/201527.9428.1627.7127.772,526,109
7/21/201528.1428.3027.9428.113,225,979
7/20/201528.2028.2427.7528.152,650,915
7/17/201528.5128.6228.0728.191,497,253
7/16/201528.5228.6328.3328.511,528,120
7/15/201528.7828.8728.2428.292,188,363
7/14/201528.6128.9828.4928.901,496,029
7/13/201528.4128.6228.3528.601,663,699
7/10/201528.2728.2727.9428.091,775,360
7/9/201528.1228.2627.8727.932,374,318
7/8/201528.5028.7027.4327.703,127,683
7/7/201528.3028.8827.5528.793,302,076
7/6/201528.1628.5828.0128.322,095,443
7/2/201528.8328.9128.3528.551,853,752
7/1/201529.0329.1028.6628.742,279,760
6/30/201529.0729.2028.7028.821,694,485
6/29/201529.3529.4928.7328.832,266,457
6/26/201529.2129.8229.0629.703,213,021
6/25/201529.6329.7729.1529.191,598,581
6/24/201530.2330.3529.5729.601,535,158
6/23/201530.4230.6130.1030.251,963,359
6/22/201530.0530.4529.8030.412,311,455
6/19/201529.7430.1329.7029.843,042,293
6/18/201529.8730.1729.7729.802,106,257
6/17/201530.0530.3229.6329.832,521,975
6/16/201529.4430.0729.2229.922,676,372
6/15/201529.5729.5728.9129.441,964,463
6/12/201529.3829.9329.1529.741,728,609
6/11/201529.3529.6129.3029.451,175,824
6/10/201529.1629.5229.0829.331,799,550
6/9/201528.9129.1428.8128.901,504,866
6/8/201529.3829.5528.8028.832,729,991
6/5/201529.1029.5229.0129.401,586,192
6/4/201529.8529.8529.0729.182,787,891
6/3/201530.0030.3929.8830.072,147,637
6/2/201529.4730.0729.2430.042,236,536
6/1/201529.4029.6429.1529.501,396,231
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!