Financial News

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 274.08 275.77 270.39 273.92 366,022 +2.38(+0.88%)
Sep 16, 2024 270.65 272.75 267.40 271.54 401,433 +2.00(+0.74%)
Sep 13, 2024 270.45 272.70 268.16 269.54 476,642 +1.04(+0.39%)
Sep 12, 2024 264.93 270.37 263.37 268.50 674,100 +5.41(+2.06%)
Sep 11, 2024 251.96 264.21 250.50 263.09 867,661 +13.06(+5.22%)
Sep 10, 2024 250.41 251.41 246.91 250.03 682,673 -0.03(-0.01%)
Sep 09, 2024 251.49 252.52 248.06 250.06 682,986 +2.14(+0.86%)
Sep 06, 2024 252.12 254.86 247.07 247.92 594,451 -3.47(-1.38%)
Sep 05, 2024 254.92 255.13 250.15 251.39 808,042 -4.28(-1.67%)
Sep 04, 2024 255.91 257.67 253.65 255.67 684,292 -1.93(-0.75%)
Sep 03, 2024 270.89 272.59 255.76 257.60 1,249,991 -17.53(-6.37%)
Aug 30, 2024 271.91 275.67 270.46 275.13 682,715 +4.08(+1.51%)
Aug 29, 2024 269.00 276.32 266.47 271.05 593,379 +3.55(+1.33%)
Aug 28, 2024 270.36 271.47 266.96 267.50 649,908 -2.86(-1.06%)
Aug 27, 2024 269.86 272.04 266.00 270.36 448,647 -0.65(-0.24%)
Aug 26, 2024 273.28 276.31 270.37 271.01 391,819 -2.16(-0.79%)
Aug 23, 2024 269.54 274.41 266.93 273.17 504,112 +5.37(+2.01%)
Aug 22, 2024 269.66 271.00 265.88 267.80 534,285 -1.56(-0.58%)
Aug 21, 2024 266.63 272.54 266.63 269.36 900,471 +2.50(+0.94%)
Aug 20, 2024 268.06 269.53 264.23 266.86 456,490 -1.24(-0.46%)
Aug 19, 2024 265.94 268.33 262.90 268.10 514,428 +2.21(+0.83%)
Aug 16, 2024 267.92 269.99 263.63 265.89 544,063 -2.05(-0.77%)
Aug 15, 2024 266.91 270.67 265.20 267.94 584,586 +4.47(+1.70%)
Aug 14, 2024 263.04 264.37 260.24 263.47 776,459 +1.47(+0.56%)
Aug 13, 2024 262.73 264.23 256.38 262.00 699,416 +1.96(+0.75%)
Aug 12, 2024 260.84 262.56 257.55 260.04 652,085 +0.42(+0.16%)
Aug 09, 2024 262.85 265.00 256.42 259.62 802,332 -3.18(-1.21%)
Aug 08, 2024 253.49 263.27 249.37 262.80 1,195,400 +14.30(+5.75%)
Aug 07, 2024 254.96 257.32 248.05 248.50 1,349,474 +0.47(+0.19%)
Aug 06, 2024 243.02 252.25 240.01 248.03 1,035,517 +8.45(+3.53%)
Aug 05, 2024 230.00 242.57 227.11 239.58 1,641,352 -1.34(-0.56%)
Aug 02, 2024 247.68 248.42 240.04 240.92 1,788,607 -13.96(-5.48%)
Aug 01, 2024 261.01 266.10 249.85 254.88 1,718,354 -10.50(-3.96%)
Jul 31, 2024 259.90 270.79 258.05 265.38 1,425,747 +13.78(+5.48%)
Jul 30, 2024 257.00 261.24 249.81 251.60 941,900 -4.62(-1.80%)
Jul 29, 2024 257.60 261.63 254.16 256.22 722,776 -0.51(-0.20%)
Jul 26, 2024 254.35 259.15 253.75 256.73 642,345 +7.92(+3.18%)
Jul 25, 2024 253.50 254.44 246.18 248.81 1,074,744 -3.11(-1.23%)
Jul 24, 2024 261.11 262.21 250.74 251.92 842,182 -12.54(-4.74%)
Jul 23, 2024 267.50 270.20 262.85 264.46 958,278 -3.25(-1.21%)
Jul 22, 2024 261.94 267.81 260.91 267.71 796,917 +9.15(+3.54%)
Jul 19, 2024 266.83 266.83 257.25 258.56 1,122,242 -6.15(-2.32%)
Jul 18, 2024 262.92 265.63 255.00 264.71 2,218,209 +19.77(+8.07%)
Jul 17, 2024 256.78 259.27 244.21 244.94 1,764,724 -14.43(-5.56%)
Jul 16, 2024 259.58 261.92 253.28 259.37 1,317,034 +2.13(+0.83%)
Jul 15, 2024 266.78 266.90 256.87 257.24 1,263,419 -11.57(-4.30%)
Jul 12, 2024 267.59 271.38 265.00 268.81 751,394 +4.67(+1.77%)
Jul 11, 2024 260.55 265.26 260.55 264.14 838,447 +6.27(+2.43%)
Jul 10, 2024 254.79 258.33 251.92 257.87 562,221 +3.08(+1.21%)
Jul 09, 2024 254.66 256.98 254.00 254.79 648,455 +0.13(+0.05%)
Jul 08, 2024 254.21 256.99 252.65 254.66 553,447 +2.13(+0.84%)
Jul 05, 2024 253.63 254.79 248.68 252.53 637,920 -2.07(-0.81%)
Jul 03, 2024 249.03 255.09 248.03 254.60 601,446 +6.82(+2.75%)
Jul 02, 2024 247.61 249.70 245.17 247.78 1,011,545 +0.17(+0.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback