Singapore markets open in 54 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,374.45 -2,387.35 (-3.74%) CMC Crypto 200
885.54 0.00 (0.00%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 249.07 | 250.26 | 243.01 | 245.96 | 245.96 | 908,509 |
| 16 Apr 2024 | 247.75 | 250.08 | 245.30 | 248.69 | 248.69 | 756,300 |
| 15 Apr 2024 | 258.71 | 259.71 | 248.27 | 248.89 | 248.89 | 794,700 |
| 12 Apr 2024 | 255.99 | 257.87 | 252.94 | 254.69 | 254.69 | 632,500 |
| 11 Apr 2024 | 254.19 | 258.23 | 251.95 | 258.00 | 258.00 | 617,500 |
| 10 Apr 2024 | 250.65 | 257.04 | 249.31 | 254.30 | 254.30 | 749,900 |
| 09 Apr 2024 | 263.19 | 263.52 | 253.65 | 256.40 | 256.40 | 1,026,800 |
| 08 Apr 2024 | 263.95 | 264.39 | 260.73 | 262.26 | 262.26 | 534,600 |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 259.49 | 265.00 | 259.49 | 263.20 | 263.11 | 652,100 |
| 04 Apr 2024 | 264.95 | 265.82 | 256.88 | 258.29 | 258.20 | 969,100 |
| 03 Apr 2024 | 255.28 | 263.11 | 255.28 | 262.29 | 262.20 | 862,200 |
| 02 Apr 2024 | 256.93 | 256.93 | 252.69 | 256.10 | 256.01 | 916,900 |
| 01 Apr 2024 | 259.86 | 260.37 | 257.03 | 259.26 | 259.17 | 810,000 |
| 28 Mar 2024 | 259.69 | 261.34 | 259.06 | 259.80 | 259.71 | 745,700 |
| 27 Mar 2024 | 261.94 | 262.01 | 258.40 | 259.75 | 259.66 | 626,400 |
| 26 Mar 2024 | 257.04 | 260.60 | 256.01 | 259.18 | 259.09 | 1,093,200 |
| 25 Mar 2024 | 255.50 | 256.51 | 253.15 | 255.54 | 255.45 | 693,100 |
| 22 Mar 2024 | 256.59 | 257.52 | 255.21 | 255.92 | 255.83 | 910,500 |
| 21 Mar 2024 | 252.25 | 256.45 | 251.14 | 256.30 | 256.21 | 973,900 |
| 20 Mar 2024 | 246.00 | 250.38 | 245.67 | 249.51 | 249.42 | 822,400 |
| 19 Mar 2024 | 243.36 | 246.70 | 242.61 | 246.39 | 246.31 | 583,400 |
| 18 Mar 2024 | 245.00 | 246.96 | 242.68 | 243.81 | 243.73 | 527,600 |
| 15 Mar 2024 | 240.07 | 243.99 | 240.07 | 242.75 | 242.67 | 1,007,800 |
| 14 Mar 2024 | 244.34 | 245.43 | 239.82 | 242.36 | 242.28 | 714,800 |
| 13 Mar 2024 | 241.50 | 243.03 | 240.51 | 241.83 | 241.75 | 484,600 |
| 12 Mar 2024 | 239.61 | 242.51 | 237.82 | 241.77 | 241.69 | 777,200 |
| 11 Mar 2024 | 240.78 | 242.14 | 236.57 | 239.14 | 239.06 | 843,100 |
| 08 Mar 2024 | 243.51 | 245.18 | 240.51 | 242.06 | 241.98 | 802,000 |
| 07 Mar 2024 | 243.50 | 245.42 | 242.49 | 244.32 | 244.24 | 851,800 |
| 06 Mar 2024 | 240.97 | 243.58 | 240.57 | 241.80 | 241.72 | 688,000 |
| 05 Mar 2024 | 241.81 | 243.95 | 239.14 | 239.71 | 239.63 | 1,122,900 |
| 04 Mar 2024 | 242.27 | 245.41 | 240.56 | 243.34 | 243.26 | 806,300 |
| 01 Mar 2024 | 239.92 | 242.54 | 238.98 | 240.89 | 240.81 | 845,900 |
| 29 Feb 2024 | 239.81 | 242.15 | 236.85 | 241.51 | 241.43 | 1,712,700 |
| 28 Feb 2024 | 239.91 | 239.91 | 236.51 | 238.63 | 238.55 | 723,000 |
| 27 Feb 2024 | 239.02 | 241.07 | 236.19 | 239.57 | 239.49 | 1,200,100 |
| 26 Feb 2024 | 234.38 | 239.00 | 233.22 | 235.64 | 235.56 | 1,315,700 |
| 23 Feb 2024 | 235.51 | 237.31 | 230.72 | 234.39 | 234.31 | 1,515,100 |
| 22 Feb 2024 | 222.20 | 235.99 | 221.07 | 232.93 | 232.85 | 2,317,000 |
| 21 Feb 2024 | 207.87 | 212.07 | 206.58 | 211.22 | 211.15 | 1,116,100 |
| 20 Feb 2024 | 208.48 | 209.36 | 206.61 | 209.20 | 209.13 | 968,800 |
| 16 Feb 2024 | 214.04 | 214.12 | 211.01 | 211.44 | 211.37 | 712,500 |
| 15 Feb 2024 | 213.91 | 214.49 | 210.75 | 214.06 | 213.99 | 684,500 |
| 14 Feb 2024 | 208.84 | 212.95 | 207.95 | 212.64 | 212.57 | 943,500 |
| 13 Feb 2024 | 207.67 | 209.00 | 205.82 | 206.84 | 206.77 | 725,100 |
| 12 Feb 2024 | 209.37 | 212.12 | 209.37 | 211.60 | 211.53 | 724,100 |
| 09 Feb 2024 | 208.00 | 211.00 | 206.43 | 210.11 | 210.04 | 684,200 |
| 08 Feb 2024 | 208.83 | 211.78 | 207.07 | 207.77 | 207.70 | 751,500 |
| 07 Feb 2024 | 207.59 | 210.94 | 206.20 | 208.90 | 208.83 | 1,020,300 |
| 06 Feb 2024 | 202.14 | 206.29 | 200.23 | 206.11 | 206.04 | 1,010,100 |
| 05 Feb 2024 | 202.39 | 204.07 | 200.51 | 202.19 | 202.12 | 924,100 |
| 02 Feb 2024 | 198.73 | 206.09 | 197.46 | 204.50 | 204.43 | 1,131,700 |
| 01 Feb 2024 | 195.64 | 201.37 | 195.58 | 200.26 | 200.19 | 1,134,300 |
| 31 Jan 2024 | 197.46 | 197.71 | 193.52 | 194.05 | 193.98 | 1,195,100 |
| 30 Jan 2024 | 196.21 | 197.57 | 194.48 | 197.25 | 197.18 | 1,297,100 |
| 29 Jan 2024 | 196.00 | 197.63 | 194.90 | 197.06 | 196.99 | 1,013,800 |
| 26 Jan 2024 | 198.40 | 198.65 | 194.42 | 196.30 | 196.23 | 870,500 |
| 25 Jan 2024 | 195.69 | 198.67 | 193.50 | 197.99 | 197.92 | 1,067,500 |
| 24 Jan 2024 | 196.28 | 196.89 | 192.62 | 193.28 | 193.21 | 1,200,200 |
| 23 Jan 2024 | 204.46 | 204.46 | 187.27 | 195.56 | 195.49 | 3,326,300 |
| 22 Jan 2024 | 203.23 | 204.51 | 202.21 | 203.46 | 203.39 | 668,400 |
| 19 Jan 2024 | 203.00 | 203.43 | 199.41 | 202.43 | 202.36 | 617,900 |
| 18 Jan 2024 | 201.27 | 203.50 | 200.06 | 201.91 | 201.84 | 455,500 |
| 17 Jan 2024 | 199.06 | 201.02 | 198.98 | 200.16 | 200.09 | 400,900 |
| 16 Jan 2024 | 200.95 | 202.26 | 200.30 | 201.37 | 201.30 | 589,900 |
| 12 Jan 2024 | 203.67 | 203.67 | 201.56 | 202.46 | 202.39 | 525,400 |
| 11 Jan 2024 | 203.93 | 204.09 | 200.66 | 202.47 | 202.40 | 743,300 |
| 10 Jan 2024 | 203.77 | 204.33 | 200.14 | 203.64 | 203.57 | 696,400 |
| 09 Jan 2024 | 203.62 | 204.41 | 201.36 | 204.10 | 204.03 | 597,200 |
| 08 Jan 2024 | 199.08 | 205.96 | 198.04 | 205.57 | 205.50 | 1,071,200 |
| 05 Jan 2024 | 199.47 | 201.32 | 198.13 | 199.08 | 199.01 | 722,000 |
| 04 Jan 2024 | 200.94 | 202.84 | 199.74 | 200.07 | 200.00 | 1,271,700 |
| 03 Jan 2024 | 204.04 | 205.57 | 201.43 | 201.74 | 201.67 | 1,354,600 |
| 02 Jan 2024 | 213.59 | 214.83 | 208.27 | 209.27 | 209.20 | 1,068,800 |
| 29 Dec 2023 | 215.69 | 216.87 | 214.54 | 215.80 | 215.73 | 457,100 |
| 29 Dec 2023 | 0.09 Dividend | |||||
| 28 Dec 2023 | 217.00 | 217.25 | 215.35 | 216.47 | 216.31 | 474,200 |
| 27 Dec 2023 | 215.14 | 216.03 | 214.51 | 215.95 | 215.79 | 454,100 |
| 26 Dec 2023 | 214.30 | 215.48 | 214.08 | 214.66 | 214.50 | 395,000 |
| 22 Dec 2023 | 213.62 | 214.16 | 210.94 | 214.04 | 213.88 | 766,500 |
| 21 Dec 2023 | 214.12 | 215.73 | 211.13 | 212.45 | 212.29 | 1,014,800 |
| 20 Dec 2023 | 216.61 | 219.17 | 212.74 | 212.90 | 212.74 | 1,441,900 |
| 19 Dec 2023 | 216.02 | 218.50 | 215.00 | 217.71 | 217.55 | 1,537,100 |
| 18 Dec 2023 | 215.16 | 216.10 | 213.96 | 215.00 | 214.84 | 893,500 |
| 15 Dec 2023 | 215.47 | 216.96 | 212.99 | 215.02 | 214.86 | 1,792,700 |
| 14 Dec 2023 | 212.37 | 217.25 | 212.29 | 215.80 | 215.64 | 1,496,800 |
| 13 Dec 2023 | 205.32 | 211.56 | 205.32 | 210.28 | 210.12 | 1,481,100 |
| 12 Dec 2023 | 201.79 | 206.58 | 201.50 | 205.27 | 205.11 | 1,050,500 |
| 11 Dec 2023 | 199.25 | 201.77 | 199.13 | 201.76 | 201.61 | 962,700 |
| 08 Dec 2023 | 195.00 | 199.59 | 194.72 | 199.25 | 199.10 | 1,477,600 |
| 07 Dec 2023 | 191.81 | 194.75 | 191.81 | 194.38 | 194.23 | 1,266,300 |
| 06 Dec 2023 | 191.14 | 193.16 | 190.18 | 191.85 | 191.70 | 1,007,300 |
| 05 Dec 2023 | 189.15 | 190.92 | 187.16 | 189.43 | 189.29 | 896,400 |
| 04 Dec 2023 | 189.17 | 190.63 | 188.33 | 189.64 | 189.50 | 686,400 |
| 01 Dec 2023 | 187.81 | 192.88 | 186.58 | 190.55 | 190.41 | 1,012,500 |
| 30 Nov 2023 | 187.09 | 188.78 | 186.18 | 188.31 | 188.17 | 1,889,900 |
| 29 Nov 2023 | 183.02 | 186.43 | 182.64 | 185.61 | 185.47 | 1,580,400 |
| 28 Nov 2023 | 185.43 | 186.43 | 180.97 | 181.34 | 181.20 | 1,185,300 |
| 27 Nov 2023 | 182.13 | 185.88 | 181.45 | 185.71 | 185.57 | 1,191,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.