Quanta Services Inc $34.86

down -0.11


25/7/2014 12:40 PM  |  NYSE : PWR  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWR historical data

Date Open High Low Close Volume
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
5/29/201434.1334.3433.9634.091,715,359
5/28/201433.7634.3033.7634.122,525,719
5/27/201433.3333.8633.3133.662,058,029
5/23/201433.0733.3732.9633.201,765,687
5/22/201432.7533.1032.6033.001,064,591
5/21/201432.7032.9032.5932.74794,146
5/20/201433.1333.2232.5032.601,800,097
5/19/201432.6833.1832.5933.142,477,252
5/16/201432.9933.0632.5932.811,818,642
5/15/201433.3033.3732.5333.011,866,576
5/14/201434.0034.1033.3133.352,184,983
5/13/201433.8834.1733.7434.112,715,977
5/12/201433.8133.9633.6133.783,931,521
5/9/201433.9734.0033.2433.552,826,923
5/8/201434.1634.6033.8734.011,957,017
5/7/201434.2034.2633.6034.191,875,239
5/6/201434.4334.6934.0334.041,967,840
5/5/201434.4434.6334.1634.601,697,682
5/2/201435.1435.2634.5134.632,095,566
5/1/201435.2836.5634.5935.172,279,698
4/30/201434.8235.3634.4435.282,782,270
4/29/201434.9634.9634.4734.741,785,231
4/28/201435.5435.5634.4434.891,693,083
4/25/201435.6735.8235.0835.201,794,861
4/24/201436.0736.1135.5735.701,210,943
4/23/201436.0836.1635.8535.941,412,951
4/22/201436.2236.4836.0736.081,679,067
4/21/201436.6736.6735.7636.231,823,730
4/17/201435.7536.6835.5936.641,518,206
4/16/201435.6436.0435.5835.831,273,305
4/15/201435.2635.5634.6135.321,917,833
4/14/201435.5435.6534.8335.151,971,672
4/11/201435.9135.9835.2735.282,016,645
4/10/201436.4436.6735.9436.081,408,241
4/9/201435.9136.5035.7836.481,333,660
4/8/201435.6235.9135.3735.741,230,346
4/7/201436.4736.5635.4235.581,872,404
4/4/201437.0337.4236.4036.451,658,052
4/3/201437.1237.1236.6236.833,511,221
4/2/201437.0737.1236.7937.001,276,435
4/1/201437.0037.0836.6637.041,061,990
3/31/201437.2337.2336.7136.901,697,589
3/28/201436.2837.0236.2336.861,370,120
3/27/201435.9536.3035.8936.101,516,993
3/26/201436.5336.7236.2636.301,417,457
3/25/201436.6136.9136.1236.352,244,541
3/24/201436.9937.1436.3536.471,493,652
3/21/201436.8037.2836.6236.783,860,526
3/20/201436.1236.5935.8936.571,573,803
3/19/201436.1536.6135.9736.122,128,728
3/18/201435.9436.1935.8836.151,616,694
3/17/201435.5436.4835.5435.832,148,827
3/14/201435.2435.6335.1935.35853,986
3/13/201435.6335.7234.9935.272,065,734
3/12/201435.7535.7835.3335.462,298,255
3/11/201436.2136.4135.6935.941,176,314
3/10/201436.5536.9036.0436.151,595,140
3/7/201436.7736.7736.2836.512,064,276
3/6/201435.8036.5935.8036.432,286,419
3/5/201435.8035.8435.5535.801,990,678
3/4/201435.7635.8835.4535.862,058,939
Trading Center