Singapore markets open in 11 minutes

Quanta Services, Inc. (PWR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.68-0.28 (-0.11%)
At close: 04:00PM EDT
244.50 -1.18 (-0.48%)
After hours: 07:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024246.92251.61244.47245.68245.681,071,215
17 Apr 2024249.07250.26243.02245.96245.96911,900
16 Apr 2024247.75250.08245.30248.69248.69756,300
15 Apr 2024258.71259.71248.27248.89248.89794,700
12 Apr 2024255.99257.87252.94254.69254.69632,500
11 Apr 2024254.19258.23251.95258.00258.00617,500
10 Apr 2024250.65257.04249.31254.30254.30749,900
09 Apr 2024263.19263.52253.65256.40256.401,026,800
08 Apr 2024263.95264.39260.73262.26262.26534,600
08 Apr 20240.09 Dividend
05 Apr 2024259.49265.00259.49263.20263.11652,100
04 Apr 2024264.95265.82256.88258.29258.20969,100
03 Apr 2024255.28263.11255.28262.29262.20862,200
02 Apr 2024256.93256.93252.69256.10256.01916,900
01 Apr 2024259.86260.37257.03259.26259.17810,000
28 Mar 2024259.69261.34259.06259.80259.71745,700
27 Mar 2024261.94262.01258.40259.75259.66626,400
26 Mar 2024257.04260.60256.01259.18259.091,093,200
25 Mar 2024255.50256.51253.15255.54255.45693,100
22 Mar 2024256.59257.52255.21255.92255.83910,500
21 Mar 2024252.25256.45251.14256.30256.21973,900
20 Mar 2024246.00250.38245.67249.51249.42822,400
19 Mar 2024243.36246.70242.61246.39246.31583,400
18 Mar 2024245.00246.96242.68243.81243.73527,600
15 Mar 2024240.07243.99240.07242.75242.671,007,800
14 Mar 2024244.34245.43239.82242.36242.28714,800
13 Mar 2024241.50243.03240.51241.83241.75484,600
12 Mar 2024239.61242.51237.82241.77241.69777,200
11 Mar 2024240.78242.14236.57239.14239.06843,100
08 Mar 2024243.51245.18240.51242.06241.98802,000
07 Mar 2024243.50245.42242.49244.32244.24851,800
06 Mar 2024240.97243.58240.57241.80241.72688,000
05 Mar 2024241.81243.95239.14239.71239.631,122,900
04 Mar 2024242.27245.41240.56243.34243.26806,300
01 Mar 2024239.92242.54238.98240.89240.81845,900
29 Feb 2024239.81242.15236.85241.51241.431,712,700
28 Feb 2024239.91239.91236.51238.63238.55723,000
27 Feb 2024239.02241.07236.19239.57239.491,200,100
26 Feb 2024234.38239.00233.22235.64235.561,315,700
23 Feb 2024235.51237.31230.72234.39234.311,515,100
22 Feb 2024222.20235.99221.07232.93232.852,317,000
21 Feb 2024207.87212.07206.58211.22211.151,116,100
20 Feb 2024208.48209.36206.61209.20209.13968,800
16 Feb 2024214.04214.12211.01211.44211.37712,500
15 Feb 2024213.91214.49210.75214.06213.99684,500
14 Feb 2024208.84212.95207.95212.64212.57943,500
13 Feb 2024207.67209.00205.82206.84206.77725,100
12 Feb 2024209.37212.12209.37211.60211.53724,100
09 Feb 2024208.00211.00206.43210.11210.04684,200
08 Feb 2024208.83211.78207.07207.77207.70751,500
07 Feb 2024207.59210.94206.20208.90208.831,020,300
06 Feb 2024202.14206.29200.23206.11206.041,010,100
05 Feb 2024202.39204.07200.51202.19202.12924,100
02 Feb 2024198.73206.09197.46204.50204.431,131,700
01 Feb 2024195.64201.37195.58200.26200.191,134,300
31 Jan 2024197.46197.71193.52194.05193.981,195,100
30 Jan 2024196.21197.57194.48197.25197.181,297,100
29 Jan 2024196.00197.63194.90197.06196.991,013,800
26 Jan 2024198.40198.65194.42196.30196.23870,500
25 Jan 2024195.69198.67193.50197.99197.921,067,500
24 Jan 2024196.28196.89192.62193.28193.211,200,200
23 Jan 2024204.46204.46187.27195.56195.493,326,300
22 Jan 2024203.23204.51202.21203.46203.39668,400
19 Jan 2024203.00203.43199.41202.43202.36617,900
18 Jan 2024201.27203.50200.06201.91201.84455,500
17 Jan 2024199.06201.02198.98200.16200.09400,900
16 Jan 2024200.95202.26200.30201.37201.30589,900
12 Jan 2024203.67203.67201.56202.46202.39525,400
11 Jan 2024203.93204.09200.66202.47202.40743,300
10 Jan 2024203.77204.33200.14203.64203.57696,400
09 Jan 2024203.62204.41201.36204.10204.03597,200
08 Jan 2024199.08205.96198.04205.57205.501,071,200
05 Jan 2024199.47201.32198.13199.08199.01722,000
04 Jan 2024200.94202.84199.74200.07200.001,271,700
03 Jan 2024204.04205.57201.43201.74201.671,354,600
02 Jan 2024213.59214.83208.27209.27209.201,068,800
29 Dec 2023215.69216.87214.54215.80215.73457,100
29 Dec 20230.09 Dividend
28 Dec 2023217.00217.25215.35216.47216.31474,200
27 Dec 2023215.14216.03214.51215.95215.79454,100
26 Dec 2023214.30215.48214.08214.66214.50395,000
22 Dec 2023213.62214.16210.94214.04213.88766,500
21 Dec 2023214.12215.73211.13212.45212.291,014,800
20 Dec 2023216.61219.17212.74212.90212.741,441,900
19 Dec 2023216.02218.50215.00217.71217.551,537,100
18 Dec 2023215.16216.10213.96215.00214.84893,500
15 Dec 2023215.47216.96212.99215.02214.861,792,700
14 Dec 2023212.37217.25212.29215.80215.641,496,800
13 Dec 2023205.32211.56205.32210.28210.121,481,100
12 Dec 2023201.79206.58201.50205.27205.111,050,500
11 Dec 2023199.25201.77199.13201.76201.61962,700
08 Dec 2023195.00199.59194.72199.25199.101,477,600
07 Dec 2023191.81194.75191.81194.38194.231,266,300
06 Dec 2023191.14193.16190.18191.85191.701,007,300
05 Dec 2023189.15190.92187.16189.43189.29896,400
04 Dec 2023189.17190.63188.33189.64189.50686,400
01 Dec 2023187.81192.88186.58190.55190.411,012,500
30 Nov 2023187.09188.78186.18188.31188.171,889,900
29 Nov 2023183.02186.43182.64185.61185.471,580,400
28 Nov 2023185.43186.43180.97181.34181.201,185,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...