UK Markets closed

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.38+2.27 (+1.53%)
As of 01:35PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023149.43151.58148.77151.38151.38288,210
30 Jan 2023149.53151.18148.42149.10149.10743,000
27 Jan 2023149.72151.13149.28150.00150.00645,200
26 Jan 2023149.65150.17147.42150.06150.06840,400
25 Jan 2023150.00150.03145.65148.89148.89915,200
24 Jan 2023148.83153.57148.18151.51151.51804,700
23 Jan 2023147.44149.78147.00149.55149.55766,100
20 Jan 2023143.75146.38143.22146.24146.24931,800
19 Jan 2023143.13144.32142.18143.49143.491,677,800
18 Jan 2023148.78150.59143.34144.30144.30753,300
17 Jan 2023148.50150.34147.87148.27148.27849,900
13 Jan 2023147.19149.17146.47148.50148.50770,800
12 Jan 2023141.55147.98141.20147.81147.811,204,000
11 Jan 2023141.04143.67139.97140.69140.69875,700
10 Jan 2023138.01139.63138.01139.51139.51939,600
09 Jan 2023139.49142.97138.22138.64138.64815,800
06 Jan 2023137.75140.96136.77139.12139.12894,800
05 Jan 2023138.00139.46134.61135.57135.571,101,400
04 Jan 2023140.84141.40137.88138.55138.55930,000
03 Jan 2023142.86143.33139.16140.61140.61789,800
30 Dec 2022141.38142.96140.43142.50142.50400,900
29 Dec 2022142.79143.40141.61142.70142.70502,400
28 Dec 2022143.83145.02140.85141.32141.32445,600
27 Dec 2022144.50145.43143.31143.97143.97417,600
23 Dec 2022142.71144.22141.94144.20144.20405,700
22 Dec 2022143.38144.32140.42142.59142.59672,800
21 Dec 2022143.81145.51143.50144.71144.71653,800
20 Dec 2022142.10145.21142.10142.66142.661,664,500
19 Dec 2022143.98144.33141.52142.36142.361,290,500
16 Dec 2022142.90144.20141.71143.27143.272,219,200
15 Dec 2022149.31149.31143.94144.82144.821,921,300
14 Dec 2022153.56154.80150.81152.09152.091,518,800
13 Dec 2022154.88155.00150.21152.54152.54984,400
12 Dec 2022148.66150.43148.34150.26150.26565,500
09 Dec 2022150.49151.67147.85148.14148.14745,000
08 Dec 2022150.07151.56148.98150.31150.31622,300
07 Dec 2022149.29150.90148.08148.31148.31627,900
06 Dec 2022151.23152.18148.97149.59149.59475,800
05 Dec 2022151.84152.34149.01150.82150.82748,200
02 Dec 2022150.66154.65150.38153.07153.07627,000
01 Dec 2022150.50153.02149.30151.73151.73907,000
30 Nov 2022144.40150.17144.17149.88149.881,560,700
29 Nov 2022144.03145.17143.10144.55144.55579,700
28 Nov 2022148.58150.55142.72143.56143.56880,900
25 Nov 2022146.93149.19146.47148.52148.52271,700
23 Nov 2022147.51149.89145.27146.20146.20682,800
22 Nov 2022150.00151.77147.72147.79147.79923,300
21 Nov 2022147.83149.64147.52148.94148.94621,100
18 Nov 2022150.00150.40146.84148.66148.66749,500
17 Nov 2022145.02148.86144.42148.75148.75884,900
16 Nov 2022143.62147.00142.85146.73146.73826,600
15 Nov 2022144.03145.43141.93144.05144.05779,200
14 Nov 2022144.05144.80142.12142.19142.19907,400
11 Nov 2022147.07149.00144.17144.47144.471,065,400
10 Nov 2022147.83148.99143.93147.06147.061,345,000
09 Nov 2022145.92147.90142.61143.04143.04823,800
08 Nov 2022147.25149.79146.00147.76147.761,001,000
07 Nov 2022147.72149.03145.23147.25147.251,220,500
04 Nov 2022147.65149.50140.78146.77146.771,635,600
03 Nov 2022144.56146.70136.96144.41144.412,404,500
02 Nov 2022140.99142.96136.59136.78136.781,229,300
01 Nov 2022143.58144.06141.72142.27142.27719,900
31 Oct 2022140.61142.28140.46142.04142.04753,900
28 Oct 2022140.88142.72139.47141.18141.18830,600
27 Oct 2022141.38142.64139.77140.26140.26751,500
26 Oct 2022143.20144.31140.06140.49140.49982,200
25 Oct 2022137.73142.75137.31142.35142.351,365,400
24 Oct 2022134.38137.77133.92137.41137.41958,200
21 Oct 2022131.02134.04130.60133.41133.41775,500
20 Oct 2022132.86134.07130.33130.74130.74706,200
19 Oct 2022132.23133.16130.51132.57132.57601,900
18 Oct 2022133.16135.99131.68133.42133.42871,100
17 Oct 2022126.40130.31125.91129.69129.69902,000
14 Oct 2022130.76131.53123.25123.41123.41816,800
13 Oct 2022124.17130.63123.60130.21130.21843,000
12 Oct 2022129.88129.88126.29126.36126.36775,500
11 Oct 2022129.47132.68127.67129.44129.441,064,900
10 Oct 2022128.58131.07128.29129.03129.03565,300
07 Oct 2022131.67131.75127.53128.53128.53623,000
06 Oct 2022134.37136.38132.13132.22132.22698,700
05 Oct 2022134.44135.81131.99134.55134.55757,500
04 Oct 2022133.31136.97133.31136.03136.03888,600
03 Oct 2022129.39132.29128.00131.35131.35787,100
30 Sept 2022128.37130.13126.49127.39127.391,033,700
29 Sept 2022129.00129.00124.91127.93127.93857,600
28 Sept 2022126.80131.07126.62130.20130.20962,900
27 Sept 2022127.66128.83124.13125.55125.551,034,900
26 Sept 2022128.08131.04125.43125.74125.741,282,500
23 Sept 2022133.69133.69126.64128.76128.761,647,300
22 Sept 2022137.50137.91135.37135.71135.71761,000
21 Sept 2022139.13142.14136.42136.53136.53699,700
20 Sept 2022140.64140.90137.53138.57138.571,272,700
19 Sept 2022135.99142.15135.75141.28141.281,753,600
16 Sept 2022137.10138.52134.86137.42137.423,608,000
15 Sept 2022139.94142.10138.04138.88138.881,623,000
14 Sept 2022141.50143.21140.12142.37142.371,565,500
13 Sept 2022141.75144.31140.89141.45141.45730,800
12 Sept 2022147.53148.15144.63145.66145.66774,700
09 Sept 2022147.75148.00145.56146.76146.76730,000
08 Sept 2022141.97146.66141.12146.61146.61990,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...