Canada markets close in 6 hours 9 minutes

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
251.32-4.69 (-1.83%)
As of 09:51AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024245.00254.47245.00251.32251.32173,052
May 01, 2024258.00260.74252.91256.01256.011,184,200
Apr 30, 2024260.90264.89257.64258.56258.561,066,500
Apr 29, 2024263.97265.71261.33262.34262.34884,700
Apr 26, 2024256.33262.91255.20261.66261.661,179,900
Apr 25, 2024251.28256.26247.74255.19255.19604,200
Apr 24, 2024253.85259.41251.63253.18253.181,027,700
Apr 23, 2024248.12252.54246.30251.95251.95816,900
Apr 22, 2024246.03248.49243.60245.56245.56739,800
Apr 19, 2024246.66248.21242.61243.26243.261,134,700
Apr 18, 2024246.92251.61244.47245.68245.681,114,500
Apr 17, 2024249.07250.26243.02245.96245.96911,900
Apr 16, 2024247.75250.08245.30248.69248.69756,300
Apr 15, 2024258.71259.71248.27248.89248.89794,700
Apr 12, 2024255.99257.87252.94254.69254.69632,500
Apr 11, 2024254.19258.23251.95258.00258.00617,500
Apr 10, 2024250.65257.04249.31254.30254.30749,900
Apr 09, 2024263.19263.52253.65256.40256.401,026,800
Apr 08, 2024263.95264.39260.73262.26262.26534,600
Apr 08, 20240.09 Dividend
Apr 05, 2024259.49265.00259.49263.20263.11652,100
Apr 04, 2024264.95265.82256.88258.29258.20969,100
Apr 03, 2024255.28263.11255.28262.29262.20862,200
Apr 02, 2024256.93256.93252.69256.10256.01916,900
Apr 01, 2024259.86260.37257.03259.26259.17810,000
Mar 28, 2024259.69261.34259.06259.80259.71745,700
Mar 27, 2024261.94262.01258.40259.75259.66626,400
Mar 26, 2024257.04260.60256.01259.18259.091,093,200
Mar 25, 2024255.50256.51253.15255.54255.45693,100
Mar 22, 2024256.59257.52255.21255.92255.83910,500
Mar 21, 2024252.25256.45251.14256.30256.21973,900
Mar 20, 2024246.00250.38245.67249.51249.42822,400
Mar 19, 2024243.36246.70242.61246.39246.31583,400
Mar 18, 2024245.00246.96242.68243.81243.73527,600
Mar 15, 2024240.07243.99240.07242.75242.671,007,800
Mar 14, 2024244.34245.43239.82242.36242.28714,800
Mar 13, 2024241.50243.03240.51241.83241.75484,600
Mar 12, 2024239.61242.51237.82241.77241.69777,200
Mar 11, 2024240.78242.14236.57239.14239.06843,100
Mar 08, 2024243.51245.18240.51242.06241.98802,000
Mar 07, 2024243.50245.42242.49244.32244.24851,800
Mar 06, 2024240.97243.58240.57241.80241.72688,000
Mar 05, 2024241.81243.95239.14239.71239.631,122,900
Mar 04, 2024242.27245.41240.56243.34243.26806,300
Mar 01, 2024239.92242.54238.98240.89240.81845,900
Feb 29, 2024239.81242.15236.85241.51241.431,712,700
Feb 28, 2024239.91239.91236.51238.63238.55723,000
Feb 27, 2024239.02241.07236.19239.57239.491,200,100
Feb 26, 2024234.38239.00233.22235.64235.561,315,700
Feb 23, 2024235.51237.31230.72234.39234.311,515,100
Feb 22, 2024222.20235.99221.07232.93232.852,317,000
Feb 21, 2024207.87212.07206.58211.22211.151,116,100
Feb 20, 2024208.48209.36206.61209.20209.13968,800
Feb 16, 2024214.04214.12211.01211.44211.37712,500
Feb 15, 2024213.91214.49210.75214.06213.99684,500
Feb 14, 2024208.84212.95207.95212.64212.57943,500
Feb 13, 2024207.67209.00205.82206.84206.77725,100
Feb 12, 2024209.37212.12209.37211.60211.53724,100
Feb 09, 2024208.00211.00206.43210.11210.04684,200
Feb 08, 2024208.83211.78207.07207.77207.70751,500
Feb 07, 2024207.59210.94206.20208.90208.831,020,300
Feb 06, 2024202.14206.29200.23206.11206.041,010,100
Feb 05, 2024202.39204.07200.51202.19202.12924,100
Feb 02, 2024198.73206.09197.46204.50204.431,131,700
Feb 01, 2024195.64201.37195.58200.26200.191,134,300
Jan 31, 2024197.46197.71193.52194.05193.981,195,100
Jan 30, 2024196.21197.57194.48197.25197.181,297,100
Jan 29, 2024196.00197.63194.90197.06196.991,013,800
Jan 26, 2024198.40198.65194.42196.30196.23870,500
Jan 25, 2024195.69198.67193.50197.99197.921,067,500
Jan 24, 2024196.28196.89192.62193.28193.211,200,200
Jan 23, 2024204.46204.46187.27195.56195.493,326,300
Jan 22, 2024203.23204.51202.21203.46203.39668,400
Jan 19, 2024203.00203.43199.41202.43202.36617,900
Jan 18, 2024201.27203.50200.06201.91201.84455,500
Jan 17, 2024199.06201.02198.98200.16200.09400,900
Jan 16, 2024200.95202.26200.30201.37201.30589,900
Jan 12, 2024203.67203.67201.56202.46202.39525,400
Jan 11, 2024203.93204.09200.66202.47202.40743,300
Jan 10, 2024203.77204.33200.14203.64203.57696,400
Jan 09, 2024203.62204.41201.36204.10204.03597,200
Jan 08, 2024199.08205.96198.04205.57205.501,071,200
Jan 05, 2024199.47201.32198.13199.08199.01722,000
Jan 04, 2024200.94202.84199.74200.07200.001,271,700
Jan 03, 2024204.04205.57201.43201.74201.671,354,600
Jan 02, 2024213.59214.83208.27209.27209.201,068,800
Dec 29, 2023215.69216.87214.54215.80215.73457,100
Dec 29, 20230.09 Dividend
Dec 28, 2023217.00217.25215.35216.47216.31474,200
Dec 27, 2023215.14216.03214.51215.95215.79454,100
Dec 26, 2023214.30215.48214.08214.66214.50395,000
Dec 22, 2023213.62214.16210.94214.04213.88766,500
Dec 21, 2023214.12215.73211.13212.45212.291,014,800
Dec 20, 2023216.61219.17212.74212.90212.741,441,900
Dec 19, 2023216.02218.50215.00217.71217.551,537,100
Dec 18, 2023215.16216.10213.96215.00214.84893,500
Dec 15, 2023215.47216.96212.99215.02214.861,792,700
Dec 14, 2023212.37217.25212.29215.80215.641,496,800
Dec 13, 2023205.32211.56205.32210.28210.121,481,100
Dec 12, 2023201.79206.58201.50205.27205.111,050,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...