PWR

Quanta Services Historical Data

PWR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 117.29 -1.32 -1.11% 118.02 119.4141 117.27 1,027,459
Sep 23 2021 118.61 2.74 2.36% 116.69 119.30 116.30 1,325,946
Sep 22 2021 115.87 1.00 0.87% 115.90 118.01 115.77 1,036,208
Sep 21 2021 114.87 -1.84 -1.58% 117.70 117.78 113.86 1,212,328
Sep 20 2021 116.71 -1.71 -1.44% 115.23 117.07 114.07 1,320,401
Sep 17 2021 118.42 1.55 1.33% 117.53 118.9092 116.35 2,272,083
Sep 16 2021 116.87 -1.30 -1.1% 118.00 119.42 116.605 1,082,524
Sep 15 2021 118.17 2.17 1.87% 115.66 119.6984 115.05 1,306,030
Sep 14 2021 116.00 0.84 0.73% 115.49 116.67 114.36 1,398,355
Sep 13 2021 115.16 -0.64 -0.55% 115.92 117.1899 114.42 1,075,435
Sep 10 2021 115.80 1.30 1.14% 115.39 117.07 114.40 1,326,729
Sep 09 2021 114.50 -1.21 -1.05% 115.19 116.30 113.92 891,709
Sep 08 2021 115.71 0.45 0.39% 115.26 116.72 114.79 1,093,600
Sep 07 2021 115.26 -0.74 -0.64% 115.72 116.12 113.46 1,490,292
Sep 06 2021 116.00 0.00 +0.00% 114.44 116.43 113.32 0
Sep 03 2021 116.00 1.96 1.72% 114.44 116.43 113.32 2,387,448
Sep 02 2021 114.04 12.27 12.06% 110.89 114.73 108.72 3,668,894
Sep 01 2021 101.77 -0.33 -0.32% 102.21 102.66 100.6052 750,588
Aug 31 2021 102.10 -1.31 -1.27% 103.69 103.94 101.98 822,512
Aug 30 2021 103.41 0.06 0.06% 104.07 104.3857 103.00 641,725
Aug 27 2021 103.35 1.76 1.73% 102.22 103.79 101.75 1,007,595
Aug 26 2021 101.59 -0.60 -0.59% 102.00 102.89 101.1372 776,766
Aug 25 2021 102.19 3.14 3.17% 99.48 102.70 99.05 1,262,794
Aug 24 2021 99.05 1.54 1.58% 97.76 99.36 97.53 808,968
Aug 23 2021 97.51 1.21 1.26% 97.28 98.06 96.57 634,492
Aug 20 2021 96.30 0.42 0.44% 95.68 96.4104 95.18 592,403
Aug 19 2021 95.88 -0.36 -0.37% 94.99 96.28 94.91 820,307
Aug 18 2021 96.24 1.19 1.25% 94.72 96.9815 94.57 885,782
Aug 17 2021 95.05 -1.92 -1.98% 96.11 96.11 92.86 1,041,068
Aug 16 2021 96.97 -0.50 -0.51% 96.76 97.50 96.32 627,207
Aug 13 2021 97.47 -0.89 -0.9% 98.37 98.65 97.05 636,393
Aug 12 2021 98.36 1.22 1.26% 98.17 99.522 97.385 1,199,501
Aug 11 2021 97.14 2.90 3.08% 94.53 97.33 94.10 1,453,212
Aug 10 2021 94.24 2.16 2.35% 92.24 94.85 91.2858 812,865
Aug 09 2021 92.08 -0.27 -0.29% 91.79 92.55 90.09 810,991
Aug 06 2021 92.35 -0.18 -0.19% 93.60 94.59 92.05 739,473
Aug 05 2021 92.53 3.49 3.92% 88.31 94.2618 88.31 1,216,309
Aug 04 2021 89.04 -2.14 -2.35% 90.53 90.97 89.03 1,054,391
Aug 03 2021 91.18 2.08 2.33% 89.58 91.30 88.31 870,008
Aug 02 2021 89.10 -1.80 -1.98% 91.86 93.42 89.02 688,286
Jul 30 2021 90.90 -0.55 -0.6% 90.88 91.86 90.53 630,379
Jul 29 2021 91.45 1.79 2.0% 90.89 91.90 90.07 637,417
Jul 28 2021 89.66 1.57 1.78% 88.32 90.5734 86.94 757,798
Jul 27 2021 88.09 -0.09 -0.1% 87.55 88.75 87.09 639,420
Jul 26 2021 88.18 -1.59 -1.77% 89.94 90.638 87.82 683,467
Jul 23 2021 89.77 0.55 0.62% 89.71 89.93 88.735 540,234
Jul 22 2021 89.22 -0.33 -0.37% 89.41 89.89 88.58 598,263
Jul 21 2021 89.55 1.25 1.42% 89.50 90.575 89.24 604,398
Jul 20 2021 88.30 2.86 3.35% 85.30 88.84 84.93 946,278
Jul 19 2021 85.44 -2.50 -2.84% 86.44 86.63 84.40 881,563
Jul 16 2021 87.94 -0.39 -0.44% 88.87 89.42 87.57 927,120
Jul 15 2021 88.33 -0.48 -0.54% 87.76 89.76 87.44 791,360
Jul 14 2021 88.81 -0.93 -1.04% 90.41 91.39 88.34 623,613
Jul 13 2021 89.74 -0.89 -0.98% 90.02 90.41 89.34 688,164
Jul 12 2021 90.63 0.84 0.94% 89.69 91.00 88.68 722,282
Jul 09 2021 89.79 2.53 2.9% 88.68 90.14 88.40 904,198
Jul 08 2021 87.26 -0.71 -0.81% 86.45 88.56 85.06 1,404,028
Jul 07 2021 87.97 -0.02 -0.02% 86.98 88.88 86.941 1,618,370
Jul 06 2021 87.99 -1.54 -1.72% 89.64 89.64 86.94 906,939
Jul 05 2021 89.53 0.00 +0.00% 90.75 90.87 89.05 0
Jul 02 2021 89.53 -1.23 -1.36% 90.75 90.87 89.05 800,521
Jul 01 2021 90.76 0.19 0.21% 91.86 91.86 90.36 724,667
Jun 30 2021 90.57 -0.14 -0.15% 90.27 91.20 89.799 1,040,698
Jun 29 2021 90.71 -0.48 -0.53% 91.71 92.15 90.43 703,828


Your Recent History
NYSE
PWR
Quanta Ser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.