Canada markets closed

Quanta Services, Inc. (PWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.94-14.43 (-5.56%)
At close: 04:00PM EDT
247.00 +2.06 (+0.84%)
After hours: 07:57PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024256.78259.27244.21244.94244.941,764,600
Jul 16, 2024259.58261.92253.28259.37259.371,317,000
Jul 15, 2024266.78266.90256.87257.24257.241,263,500
Jul 12, 2024267.59271.38265.00268.81268.81751,300
Jul 11, 2024260.55265.26260.55264.14264.14838,400
Jul 10, 2024254.79258.33251.92257.87257.87562,200
Jul 09, 2024254.66256.98254.00254.79254.79648,300
Jul 08, 2024254.21256.99252.65254.66254.66553,400
Jul 05, 2024253.63254.79248.68252.53252.53637,900
Jul 03, 2024249.03255.09248.03254.60254.60601,400
Jul 02, 2024247.61249.70245.17247.78247.781,011,500
Jul 01, 2024255.96256.28246.15247.61247.611,352,000
Jul 01, 20240.09 Dividend
Jun 28, 2024266.39267.63251.57254.09254.002,163,600
Jun 27, 2024267.48267.94264.86267.06266.97652,500
Jun 26, 2024270.93271.18264.80266.57266.48948,100
Jun 25, 2024273.36273.61268.75272.97272.87702,000
Jun 24, 2024273.65277.07271.00274.23274.13826,900
Jun 21, 2024273.09274.51266.11274.00273.901,388,300
Jun 20, 2024281.20282.97272.06273.97273.87948,200
Jun 18, 2024276.58282.68276.36281.20281.10740,000
Jun 17, 2024272.90278.82272.12276.58276.48642,700
Jun 14, 2024273.63274.62269.11273.29273.19762,000
Jun 13, 2024276.24278.00273.01276.70276.60481,700
Jun 12, 2024275.53281.60275.04276.79276.69683,100
Jun 11, 2024270.23272.00267.01271.56271.46667,600
Jun 10, 2024269.00272.30267.00271.57271.47594,500
Jun 07, 2024266.98271.08265.42269.32269.22502,400
Jun 06, 2024275.67278.42266.55267.28267.19809,200
Jun 05, 2024270.45276.47270.12275.93275.83772,500
Jun 04, 2024270.99271.97265.40270.02269.921,258,800
Jun 03, 2024278.27279.40265.02271.97271.871,046,600
May 31, 2024281.10284.32269.61275.94275.841,867,900
May 30, 2024278.13281.37277.01279.76279.66632,100
May 29, 2024276.25281.80276.25277.97277.87877,200
May 28, 2024286.87286.87278.74279.64279.541,251,300
May 24, 2024278.00285.97278.00283.43283.331,165,800
May 23, 2024275.79281.08273.12276.55276.452,084,200
May 22, 2024272.96274.13268.45271.10271.00588,400
May 21, 2024266.28272.68266.28272.05271.95751,200
May 20, 2024264.40268.57264.40267.66267.57657,200
May 17, 2024266.84266.84262.73264.40264.31795,500
May 16, 2024269.72271.16263.74263.82263.73701,800
May 15, 2024265.51271.54265.50270.79270.69803,200
May 14, 2024266.18268.12260.15263.36263.271,041,800
May 13, 2024272.00273.00265.15265.43265.34743,400
May 10, 2024272.54272.87267.81271.48271.38949,800
May 09, 2024266.43271.91264.99270.17270.071,013,300
May 08, 2024265.84266.99263.88264.98264.89977,800
May 07, 2024270.62271.96266.81266.88266.791,116,600
May 06, 2024259.86270.42259.47269.50269.401,382,100
May 03, 2024257.46257.87251.29256.33256.24970,800
May 02, 2024245.00257.81245.00255.00254.911,442,600
May 01, 2024258.00260.74252.91256.01255.921,184,200
Apr 30, 2024260.90264.89257.64258.56258.471,066,500
Apr 29, 2024263.97265.71261.33262.34262.25884,700
Apr 26, 2024256.33262.91255.20261.66261.571,179,900
Apr 25, 2024251.28256.26247.74255.19255.10604,200
Apr 24, 2024253.85259.41251.63253.18253.091,027,700
Apr 23, 2024248.12252.54246.30251.95251.86816,900
Apr 22, 2024246.03248.49243.60245.56245.47739,800
Apr 19, 2024246.66248.21242.61243.26243.171,134,700
Apr 18, 2024246.92251.61244.47245.68245.591,114,500
Apr 17, 2024249.07250.26243.02245.96245.87911,900
Apr 16, 2024247.75250.08245.30248.69248.60756,300
Apr 15, 2024258.71259.71248.27248.89248.80794,700
Apr 12, 2024255.99257.87252.94254.69254.60632,500
Apr 11, 2024254.19258.23251.95258.00257.91617,500
Apr 10, 2024250.65257.04249.31254.30254.21749,900
Apr 09, 2024263.19263.52253.65256.40256.311,026,800
Apr 08, 2024263.95264.39260.73262.26262.17534,600
Apr 08, 20240.09 Dividend
Apr 05, 2024259.49265.00259.49263.20263.02652,100
Apr 04, 2024264.95265.82256.88258.29258.11969,100
Apr 03, 2024255.28263.11255.28262.29262.11862,200
Apr 02, 2024256.93256.93252.69256.10255.92916,900
Apr 01, 2024259.86260.37257.03259.26259.08810,000
Mar 28, 2024259.69261.34259.06259.80259.62745,700
Mar 27, 2024261.94262.01258.40259.75259.57626,400
Mar 26, 2024257.04260.60256.01259.18259.001,093,200
Mar 25, 2024255.50256.51253.15255.54255.36693,100
Mar 22, 2024256.59257.52255.21255.92255.74910,500
Mar 21, 2024252.25256.45251.14256.30256.12973,900
Mar 20, 2024246.00250.38245.67249.51249.34822,400
Mar 19, 2024243.36246.70242.61246.39246.22583,400
Mar 18, 2024245.00246.96242.68243.81243.64527,600
Mar 15, 2024240.07243.99240.07242.75242.581,007,800
Mar 14, 2024244.34245.43239.82242.36242.19714,800
Mar 13, 2024241.50243.03240.51241.83241.66484,600
Mar 12, 2024239.61242.51237.82241.77241.60777,200
Mar 11, 2024240.78242.14236.57239.14238.97843,100
Mar 08, 2024243.51245.18240.51242.06241.89802,000
Mar 07, 2024243.50245.42242.49244.32244.15851,800
Mar 06, 2024240.97243.58240.57241.80241.63688,000
Mar 05, 2024241.81243.95239.14239.71239.541,122,900
Mar 04, 2024242.27245.41240.56243.34243.17806,300
Mar 01, 2024239.92242.54238.98240.89240.72845,900
Feb 29, 2024239.81242.15236.85241.51241.341,712,700
Feb 28, 2024239.91239.91236.51238.63238.46723,000
Feb 27, 2024239.02241.07236.19239.57239.401,200,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...