Skip to main content

Quanta Services (NY: PWR )

296.74 +0.38 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 170.67 171.00 167.85 168.55 822,830 -2.19(-1.28%)
May 05, 2023 167.47 171.21 167.47 170.74 856,818 +5.71(+3.46%)
May 04, 2023 166.66 169.13 160.29 165.03 1,231,582 -2.87(-1.71%)
May 03, 2023 168.60 170.63 167.88 167.89 872,392 +0.10(+0.06%)
May 02, 2023 168.12 168.17 164.67 167.79 689,437 -1.09(-0.64%)
May 01, 2023 169.44 171.61 168.40 168.88 742,247 -0.43(-0.25%)
Apr 28, 2023 168.74 170.49 168.32 169.31 729,452 +0.67(+0.40%)
Apr 27, 2023 165.12 169.05 164.62 168.64 792,316 +4.89(+2.99%)
Apr 26, 2023 165.68 166.89 163.15 163.75 599,642 -3.14(-1.88%)
Apr 25, 2023 166.27 167.75 165.94 166.90 598,120 -1.05(-0.62%)
Apr 24, 2023 166.46 168.78 166.17 167.94 515,184 +2.47(+1.49%)
Apr 21, 2023 166.84 166.91 164.90 165.48 527,310 -1.49(-0.89%)
Apr 20, 2023 164.68 167.76 163.94 166.97 513,191 +1.28(+0.77%)
Apr 19, 2023 166.35 167.36 164.98 165.69 435,297 -1.78(-1.06%)
Apr 18, 2023 167.03 167.97 166.45 167.46 712,744 +0.94(+0.56%)
Apr 17, 2023 165.87 167.12 165.49 166.53 450,230 +0.83(+0.50%)
Apr 14, 2023 164.55 166.36 164.23 165.70 444,893 +0.98(+0.59%)
Apr 13, 2023 164.94 165.69 162.64 164.72 840,484 +0.04(+0.02%)
Apr 12, 2023 164.66 166.28 164.01 164.68 884,976 +1.27(+0.78%)
Apr 11, 2023 161.33 163.49 161.33 163.41 757,264 +2.19(+1.36%)
Apr 10, 2023 158.02 161.42 157.87 161.23 943,053 +2.41(+1.51%)
Apr 06, 2023 158.90 160.80 158.77 158.82 680,610 -0.70(-0.44%)
Apr 05, 2023 161.25 161.43 157.52 159.52 1,098,073 -2.73(-1.69%)
Apr 04, 2023 165.94 166.48 161.49 162.25 832,633 -3.13(-1.89%)
Apr 03, 2023 166.47 167.08 163.52 165.38 673,202 -0.85(-0.51%)
Mar 31, 2023 166.59 167.32 165.16 166.23 921,396 +0.12(+0.07%)
Mar 30, 2023 166.44 166.81 165.08 166.11 697,031 +1.06(+0.64%)
Mar 29, 2023 164.55 165.10 163.32 165.06 653,091 +2.18(+1.34%)
Mar 28, 2023 162.45 164.27 161.85 162.88 903,160 +0.83(+0.51%)
Mar 27, 2023 162.30 163.31 159.90 162.05 823,024 +1.67(+1.04%)
Mar 24, 2023 156.60 161.45 154.48 160.39 1,212,633 +1.81(+1.14%)
Mar 23, 2023 158.44 161.44 156.88 158.58 810,369 +0.41(+0.26%)
Mar 22, 2023 160.57 162.93 158.11 158.17 754,090 -3.05(-1.89%)
Mar 21, 2023 159.47 161.72 158.05 161.22 765,874 +4.32(+2.75%)
Mar 20, 2023 155.41 158.05 154.89 156.91 1,002,973 +2.19(+1.41%)
Mar 17, 2023 157.09 157.41 152.52 154.72 1,611,414 -2.10(-1.34%)
Mar 16, 2023 153.38 157.67 151.63 156.83 852,950 +1.87(+1.20%)
Mar 15, 2023 156.85 158.17 151.36 154.96 1,372,118 -4.39(-2.75%)
Mar 14, 2023 158.78 160.73 157.17 159.35 862,380 +3.86(+2.48%)
Mar 13, 2023 154.89 157.57 154.47 155.49 899,889 -1.48(-0.94%)
Mar 10, 2023 159.79 159.96 155.61 156.97 1,699,857 -3.19(-1.99%)
Mar 09, 2023 162.80 163.88 159.23 160.16 591,176 -1.88(-1.16%)
Mar 08, 2023 162.35 163.25 160.59 162.03 775,262 -0.54(-0.33%)
Mar 07, 2023 163.30 164.25 161.76 162.57 608,747 -0.40(-0.24%)
Mar 06, 2023 162.04 164.49 160.46 162.97 771,193 +0.25(+0.15%)
Mar 03, 2023 162.17 163.43 159.92 162.72 795,043 +3.06(+1.92%)
Mar 02, 2023 158.46 160.36 157.58 159.66 742,972 +0.40(+0.25%)
Mar 01, 2023 161.52 162.98 158.60 159.26 959,770 -1.75(-1.08%)
Feb 28, 2023 162.51 163.61 160.90 161.01 1,197,889 -1.50(-0.92%)
Feb 27, 2023 162.04 164.39 160.47 162.50 868,903 +2.25(+1.41%)
Feb 24, 2023 157.82 162.72 156.74 160.25 1,472,520 +1.02(+0.64%)
Feb 23, 2023 159.61 168.34 157.84 159.23 2,867,089 +11.19(+7.56%)
Feb 22, 2023 148.80 149.61 146.97 148.04 1,158,686 -0.30(-0.20%)
Feb 21, 2023 153.58 154.26 147.79 148.34 1,101,243 -6.18(-4.00%)
Feb 17, 2023 154.55 156.68 154.36 154.52 864,710 -0.42(-0.27%)
Feb 16, 2023 154.44 158.16 153.62 154.94 913,636 -0.68(-0.44%)
Feb 15, 2023 152.88 155.99 152.06 155.62 655,032 +1.80(+1.17%)
Feb 14, 2023 153.35 155.24 151.85 153.82 805,703 -0.09(-0.06%)
Feb 13, 2023 151.06 154.08 150.14 153.91 583,608 +2.94(+1.95%)
Feb 10, 2023 152.02 153.62 149.98 150.97 1,066,361 -1.12(-0.73%)
Feb 09, 2023 152.85 153.62 151.37 152.09 1,316,433 +0.10(+0.07%)
Feb 08, 2023 152.62 154.24 151.82 151.99 962,653 -1.21(-0.79%)
Feb 07, 2023 151.98 153.66 150.13 153.19 570,438 +0.85(+0.56%)
Feb 06, 2023 151.47 153.00 151.06 152.35 698,280 +0.29(+0.19%)
Feb 03, 2023 150.44 153.37 150.03 152.06 852,324 +0.75(+0.49%)
Feb 02, 2023 153.22 153.83 149.18 151.31 1,058,486 -1.19(-0.78%)
Feb 01, 2023 151.14 154.00 150.48 152.50 570,543 +0.68(+0.45%)
Jan 31, 2023 149.06 151.87 148.41 151.82 707,194 +3.08(+2.07%)
Jan 30, 2023 149.16 150.81 148.06 148.74 744,804 -0.90(-0.60%)
Jan 27, 2023 149.35 150.76 148.91 149.63 646,878 -0.06(-0.04%)
Jan 26, 2023 149.28 149.80 147.06 149.69 842,438 +1.17(+0.79%)
Jan 25, 2023 149.63 149.67 145.29 148.53 917,477 -2.61(-1.73%)
Jan 24, 2023 148.47 153.19 147.81 151.14 806,634 +1.95(+1.31%)
Jan 23, 2023 147.08 149.41 146.64 149.19 767,964 +3.30(+2.26%)
Jan 20, 2023 143.40 146.02 142.87 145.88 934,089 +2.74(+1.92%)
Jan 19, 2023 142.78 143.97 141.83 143.14 1,681,924 -0.81(-0.56%)
Jan 18, 2023 148.42 150.22 142.99 143.95 755,096 -3.96(-2.68%)
Jan 17, 2023 148.14 149.97 147.51 147.91 851,975 -0.23(-0.15%)
Jan 13, 2023 146.83 148.81 146.11 148.14 772,691 +0.69(+0.47%)
Jan 12, 2023 141.20 147.62 140.85 147.45 1,206,984 +7.10(+5.06%)
Jan 11, 2023 140.69 143.32 139.62 140.35 877,857 +1.18(+0.85%)
Jan 10, 2023 137.67 139.29 137.67 139.17 941,869 +0.87(+0.63%)
Jan 09, 2023 139.15 142.62 137.88 138.30 817,817 -0.48(-0.35%)
Jan 06, 2023 137.41 140.61 136.44 138.78 897,029 +3.54(+2.62%)
Jan 05, 2023 137.66 139.12 134.28 135.24 1,104,106 -2.97(-2.15%)
Jan 04, 2023 140.50 141.05 137.54 138.21 932,255 -2.05(-1.47%)
Jan 03, 2023 142.51 142.51 138.82 140.27 791,731 -1.89(-1.33%)
Dec 30, 2022 141.03 142.61 140.09 142.15 401,907 -0.12(-0.08%)
Dec 29, 2022 142.36 142.97 141.19 142.27 503,879 +1.38(+0.98%)
Dec 28, 2022 143.40 144.59 140.43 140.90 446,915 -2.64(-1.84%)
Dec 27, 2022 144.07 144.99 142.88 143.54 418,898 -0.23(-0.16%)
Dec 23, 2022 142.28 143.79 141.51 143.77 406,884 +1.60(+1.13%)
Dec 22, 2022 142.95 143.89 140.00 142.16 674,778 -2.11(-1.46%)
Dec 21, 2022 143.38 145.07 143.07 144.28 655,779 +2.04(+1.44%)
Dec 20, 2022 141.67 144.77 141.67 142.23 1,669,515 +0.30(+0.21%)
Dec 19, 2022 143.55 143.90 141.09 141.93 1,294,529 -0.91(-0.64%)
Dec 16, 2022 142.47 143.77 141.28 142.84 2,225,901 -1.54(-1.07%)
Dec 15, 2022 148.86 148.86 143.51 144.38 1,927,044 -7.25(-4.78%)
Dec 14, 2022 153.10 154.34 150.35 151.63 1,523,009 -0.45(-0.30%)
Dec 13, 2022 154.41 154.53 149.76 152.08 987,502 +2.27(+1.52%)
Dec 12, 2022 148.21 149.98 147.90 149.81 567,212 +2.11(+1.43%)
Dec 09, 2022 150.04 151.22 147.41 147.69 747,222 -2.16(-1.44%)
Dec 08, 2022 149.62 151.10 148.53 149.86 624,134 +1.99(+1.35%)
Dec 07, 2022 148.84 150.45 147.63 147.87 629,769 -1.28(-0.86%)
Dec 06, 2022 150.78 151.72 148.52 149.14 477,275 -1.23(-0.82%)
Dec 05, 2022 151.38 151.88 148.56 150.37 750,420 -2.24(-1.47%)
Dec 02, 2022 150.21 154.19 149.93 152.61 629,013 +1.34(+0.88%)
Dec 01, 2022 150.05 152.56 148.85 151.27 909,704 +1.84(+1.23%)
Nov 30, 2022 143.97 149.72 143.74 149.43 1,565,422 +5.31(+3.69%)
Nov 29, 2022 143.60 144.73 142.67 144.12 581,443 +0.99(+0.69%)
Nov 28, 2022 148.13 150.10 142.29 143.13 883,600 -4.95(-3.34%)
Nov 25, 2022 146.49 148.74 146.03 148.07 272,546 +2.31(+1.59%)
Nov 23, 2022 147.07 149.44 144.83 145.76 685,097 -1.59(-1.08%)
Nov 22, 2022 149.55 151.31 147.28 147.35 926,039 -1.15(-0.77%)
Nov 21, 2022 147.39 149.19 147.08 148.49 622,939 +0.28(+0.19%)
Nov 18, 2022 149.55 149.95 146.40 148.21 751,752 -0.09(-0.06%)
Nov 17, 2022 144.59 148.41 143.99 148.30 887,532 +2.01(+1.38%)
Nov 16, 2022 143.19 146.56 142.43 146.29 829,135 +2.67(+1.86%)
Nov 15, 2022 143.60 144.99 141.50 143.62 781,601 +1.85(+1.31%)
Nov 14, 2022 143.62 144.37 141.69 141.76 910,086 -2.27(-1.58%)
Nov 11, 2022 146.63 148.55 143.74 144.04 1,068,605 -2.58(-1.76%)
Nov 10, 2022 147.39 148.54 143.49 146.62 1,347,550 +4.01(+2.81%)
Nov 09, 2022 145.48 147.46 142.18 142.61 826,487 -4.71(-3.19%)
Nov 08, 2022 146.81 149.34 145.56 147.32 1,004,028 +0.51(+0.35%)
Nov 07, 2022 147.28 148.58 144.79 146.81 1,224,212 +0.48(+0.33%)
Nov 04, 2022 147.21 149.05 140.36 146.33 1,640,502 +2.35(+1.63%)
Nov 03, 2022 144.13 146.26 136.55 143.98 2,411,785 +7.61(+5.58%)
Nov 02, 2022 140.57 136.18 136.37 1,232,984 -5.47(-3.86%)
Nov 01, 2022 143.15 143.63 141.29 141.84 722,038 +0.23(+0.16%)
Oct 31, 2022 140.19 141.85 140.04 141.61 756,133 +0.86(+0.61%)
Oct 28, 2022 140.46 142.29 139.05 140.76 833,068 +0.92(+0.66%)
Oct 27, 2022 140.96 142.21 139.35 139.84 753,771 -0.23(-0.16%)
Oct 26, 2022 142.77 143.88 139.64 140.07 985,151 -1.85(-1.31%)
Oct 25, 2022 137.32 142.32 136.90 141.92 1,369,475 +4.93(+3.60%)
Oct 24, 2022 133.98 137.36 133.52 137.00 961,073 +3.99(+3.00%)
Oct 21, 2022 130.63 133.64 130.21 133.01 777,857 +2.66(+2.04%)
Oct 20, 2022 132.46 133.67 129.94 130.35 708,290 -1.82(-1.38%)
Oct 19, 2022 131.83 132.76 130.12 132.17 603,738 -0.85(-0.64%)
Oct 18, 2022 132.76 135.58 131.28 133.02 873,694 +3.72(+2.88%)
Oct 17, 2022 126.02 129.91 125.53 129.30 904,741 +6.26(+5.09%)
Oct 14, 2022 130.37 131.13 122.88 123.04 819,290 -6.78(-5.22%)
Oct 13, 2022 123.80 130.23 123.23 129.82 845,546 +3.84(+3.05%)
Oct 12, 2022 129.49 129.49 125.91 125.98 777,859 -3.07(-2.38%)
Oct 11, 2022 129.08 132.28 127.29 129.05 1,068,073 +0.41(+0.32%)
Oct 10, 2022 128.19 130.68 127.91 128.64 567,047 +0.50(+0.39%)
Oct 07, 2022 131.28 131.35 127.15 128.14 624,865 -3.68(-2.79%)
Oct 06, 2022 133.97 135.97 131.73 131.82 700,809 -2.32(-1.73%)
Oct 05, 2022 134.04 135.40 131.59 134.15 759,868 -1.48(-1.09%)
Oct 04, 2022 132.91 136.56 132.91 135.62 891,260 +4.67(+3.56%)
Oct 03, 2022 129.00 131.89 127.62 130.96 789,499 +3.95(+3.11%)
Sep 30, 2022 127.98 129.74 126.11 127.01 1,036,988 -0.47(-0.37%)
Sep 29, 2022 128.54 128.54 124.47 127.48 860,701 -2.26(-1.74%)
Sep 28, 2022 126.35 130.60 126.17 129.74 965,817 +4.63(+3.70%)
Sep 27, 2022 127.21 128.37 123.69 125.10 1,038,592 -0.19(-0.15%)
Sep 26, 2022 127.63 130.57 124.98 125.29 1,289,107 -3.01(-2.35%)
Sep 23, 2022 133.22 133.22 126.19 128.30 1,653,146 -6.93(-5.12%)
Sep 22, 2022 137.01 137.42 134.89 135.23 763,746 -0.82(-0.60%)
Sep 21, 2022 138.64 141.64 135.94 136.05 702,208 -2.03(-1.47%)
Sep 20, 2022 140.14 140.40 137.04 138.08 1,277,252 -2.70(-1.92%)
Sep 19, 2022 135.51 141.65 135.26 140.78 1,759,858 +3.85(+2.81%)
Sep 16, 2022 136.61 138.03 134.38 136.93 3,620,814 -1.46(-1.05%)
Sep 15, 2022 139.44 141.60 137.55 138.39 1,628,869 -3.48(-2.45%)
Sep 14, 2022 141.00 142.70 139.62 141.87 1,571,157 +0.92(+0.65%)
Sep 13, 2022 141.25 143.79 140.39 140.95 733,392 -4.19(-2.89%)
Sep 12, 2022 147.01 147.62 144.12 145.14 777,431 -1.10(-0.75%)
Sep 09, 2022 147.23 147.47 145.04 146.24 732,601 +0.15(+0.10%)
Sep 08, 2022 141.47 146.14 140.62 146.09 994,173 +4.16(+2.93%)
Sep 07, 2022 139.63 142.09 138.73 141.93 889,863 +2.16(+1.55%)
Sep 06, 2022 139.89 141.18 138.01 139.76 893,027 -0.34(-0.24%)
Sep 02, 2022 140.85 144.17 139.60 140.10 793,134 +1.50(+1.08%)
Sep 01, 2022 139.96 140.87 136.53 138.61 1,333,133 -2.19(-1.56%)
Aug 31, 2022 140.17 141.56 139.45 140.80 1,420,311 +0.54(+0.38%)
Aug 30, 2022 145.65 146.14 139.21 140.26 761,011 -4.09(-2.84%)
Aug 29, 2022 142.49 146.11 141.79 144.36 656,682 +0.24(+0.17%)
Aug 26, 2022 147.68 147.68 143.45 144.12 986,369 -3.11(-2.11%)
Aug 25, 2022 145.85 148.80 145.62 147.23 866,638 +2.63(+1.82%)
Aug 24, 2022 141.20 145.00 141.20 144.59 734,483 +3.88(+2.75%)
Aug 23, 2022 140.02 142.50 139.66 140.72 728,298 +1.21(+0.86%)
Aug 22, 2022 139.32 141.84 138.43 139.51 654,639 -2.00(-1.42%)
Aug 19, 2022 143.05 143.49 141.29 141.52 731,297 -2.45(-1.70%)
Aug 18, 2022 144.51 145.78 143.14 143.97 575,591 +0.36(+0.25%)
Aug 17, 2022 140.75 143.72 139.92 143.61 1,081,735 +1.68(+1.19%)
Aug 16, 2022 142.22 143.56 141.56 141.93 915,316 -0.54(-0.38%)
Aug 15, 2022 141.65 142.95 140.82 142.46 627,132 -0.49(-0.34%)
Aug 12, 2022 140.86 143.12 140.51 142.95 793,672 +2.20(+1.56%)
Aug 11, 2022 141.57 142.23 140.26 140.75 891,127 +1.00(+0.71%)
Aug 10, 2022 137.30 140.03 137.07 139.75 1,192,166 +4.39(+3.25%)
Aug 09, 2022 136.35 137.43 135.10 135.36 656,768 -1.41(-1.03%)
Aug 08, 2022 137.45 139.26 136.69 136.77 1,099,539 +0.35(+0.26%)
Aug 05, 2022 133.68 138.16 133.00 136.42 1,291,797 +3.49(+2.62%)
Aug 04, 2022 134.85 135.63 131.33 132.94 1,785,458 -3.64(-2.66%)
Aug 03, 2022 139.21 139.21 135.63 136.57 1,665,508 -1.24(-0.90%)
Aug 02, 2022 138.07 139.60 136.18 137.82 943,907 -0.41(-0.30%)
Aug 01, 2022 137.51 138.97 136.02 138.23 1,458,827 -0.01(-0.01%)
Jul 29, 2022 145.49 146.32 137.50 138.24 2,622,741 -6.54(-4.51%)
Jul 28, 2022 137.68 144.86 135.85 144.77 2,599,230 +11.28(+8.45%)
Jul 27, 2022 133.61 134.68 132.60 133.50 1,460,538 +0.69(+0.52%)
Jul 26, 2022 133.47 134.69 132.11 132.81 910,546 -0.40(-0.30%)
Jul 25, 2022 131.41 133.38 128.29 133.21 787,237 +0.62(+0.47%)
Jul 22, 2022 133.32 135.61 131.12 132.59 702,178 -0.08(-0.06%)
Jul 21, 2022 130.82 132.75 130.16 132.67 549,352 +0.84(+0.63%)
Jul 20, 2022 130.53 132.79 129.26 131.83 785,928 +1.19(+0.91%)
Jul 19, 2022 127.69 131.08 127.69 130.65 888,460 +4.14(+3.27%)
Jul 18, 2022 128.28 129.82 126.32 126.51 847,833 -1.05(-0.82%)
Jul 15, 2022 129.70 129.70 119.96 127.56 1,406,391 -0.03(-0.02%)
Jul 14, 2022 125.32 127.73 124.07 127.59 891,670 +0.14(+0.11%)
Jul 13, 2022 125.69 129.06 124.72 127.45 989,466 +0.18(+0.14%)
Jul 12, 2022 129.39 130.73 126.43 127.27 988,949 -3.42(-2.62%)
Jul 11, 2022 130.26 131.53 129.77 130.69 591,216 -0.80(-0.61%)
Jul 08, 2022 131.77 133.11 129.94 131.48 885,930 -0.30(-0.23%)
Jul 07, 2022 127.30 132.05 126.36 131.78 984,753 +5.94(+4.72%)
Jul 06, 2022 126.33 127.55 122.62 125.84 1,051,792 -0.96(-0.75%)
Jul 05, 2022 123.65 127.14 121.32 126.80 1,301,901 +1.11(+0.88%)
Jul 01, 2022 124.77 127.32 121.72 125.69 1,040,902 +0.80(+0.64%)
Jun 30, 2022 117.11 125.03 117.11 124.89 1,498,453 +5.64(+4.73%)
Jun 29, 2022 123.82 124.08 117.47 119.25 1,733,725 -4.33(-3.51%)
Jun 28, 2022 127.92 129.32 123.28 123.59 891,970 -3.80(-2.98%)
Jun 27, 2022 126.39 127.75 124.66 127.38 1,219,785 +1.92(+1.53%)
Jun 24, 2022 121.50 126.05 121.03 125.46 2,713,948 +5.20(+4.32%)
Jun 23, 2022 118.68 120.99 116.08 120.26 1,478,096 +1.89(+1.60%)
Jun 22, 2022 116.43 119.67 116.22 118.37 1,123,828 -0.37(-0.31%)
Jun 21, 2022 115.71 120.20 115.00 118.74 1,343,942 +5.36(+4.72%)
Jun 17, 2022 113.40 116.35 112.39 113.38 2,057,509 -0.88(-0.77%)
Jun 16, 2022 120.69 121.83 113.40 114.26 2,141,530 -9.35(-7.57%)
Jun 15, 2022 123.29 125.13 120.43 123.61 1,638,640 +0.57(+0.46%)
Jun 14, 2022 125.34 125.97 121.96 123.04 1,510,499 -2.25(-1.80%)
Jun 13, 2022 124.84 128.20 122.58 125.29 2,231,911 -0.79(-0.62%)
Jun 10, 2022 128.05 128.54 124.14 126.08 1,417,742 -4.14(-3.18%)
Jun 09, 2022 129.20 132.16 127.89 130.22 916,476 +0.32(+0.25%)
Jun 08, 2022 132.63 132.63 128.62 129.90 1,572,070 -3.29(-2.47%)
Jun 07, 2022 129.73 133.61 128.37 133.19 1,407,853 +2.33(+1.78%)
Jun 06, 2022 134.01 137.89 130.34 130.86 2,322,538 +2.27(+1.77%)
Jun 03, 2022 123.21 128.91 122.67 128.59 1,753,512 +4.53(+3.65%)
Jun 02, 2022 119.33 124.19 118.52 124.06 1,194,099 +4.77(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.