$27.61 +0.48 (%) Quanta Services Inc - NYSE

Dec. 19, 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
12/19/201427.1727.6527.0027.613,954,296
12/18/201427.1927.7426.9227.133,848,591
12/17/201425.5726.7625.3426.634,770,074
12/16/201425.6126.4225.5225.532,901,956
12/15/201426.8727.1325.6925.854,864,042
12/12/201427.7727.8926.5126.625,758,360
12/11/201428.2228.8528.0228.081,977,735
12/10/201429.4629.6728.2828.292,197,476
12/9/201429.0029.7928.9329.742,053,385
12/8/201429.8829.8929.1929.403,828,435
12/5/201429.7030.2529.6330.021,838,532
12/4/201429.6529.8728.9529.622,794,366
12/3/201429.2829.9829.1629.772,759,012
12/2/201428.3629.3328.1229.212,606,426
12/1/201429.7929.7927.8828.506,694,834
11/28/201433.3233.3730.2430.503,645,663
11/26/201433.8233.8633.4233.511,014,976
11/25/201433.7533.9733.5333.791,106,084
11/24/201433.2233.7233.2233.581,186,945
11/21/201433.5633.7233.2033.291,293,727
11/20/201432.3733.1132.2933.111,408,874
11/19/201433.3333.3732.4732.612,149,370
11/18/201433.2033.6433.2033.371,468,899
11/17/201433.0433.3632.9233.171,377,857
11/14/201433.5933.5933.0633.162,086,359
11/13/201434.0534.2933.5533.651,206,329
11/12/201434.0934.1633.6934.091,097,757
11/11/201433.8034.0933.6134.081,210,206
11/10/201433.9934.3033.6233.801,451,785
11/7/201433.9034.0733.7333.921,656,046
11/6/201433.2834.3433.1133.953,086,656
11/5/201435.2735.3333.0633.234,746,690
11/4/201433.6233.7733.0033.002,145,441
11/3/201434.1734.1833.6933.771,337,181
10/31/201433.7134.0933.3634.081,974,203
10/30/201432.6133.1732.5533.14909,126
10/29/201433.1233.1432.4432.821,230,235
10/28/201432.7733.1132.5433.111,375,571
10/27/201432.7332.8232.3532.69924,412
10/24/201432.4732.8632.4032.821,010,571
10/23/201432.3832.8532.3332.471,253,797
10/22/201432.7032.8231.9831.991,498,662
10/21/201431.7132.7631.6532.651,797,231
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center