Quanta Services (NY: PWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	347.94	349.03	340.75	343.94	534,431	-2.66(-0.77%)
Nov 26, 2024	346.16	350.19	341.66	346.60	803,656	+3.68(+1.07%)
Nov 25, 2024	343.31	344.45	337.05	342.92	1,231,551	+1.00(+0.29%)
Nov 22, 2024	340.76	343.70	337.94	341.92	853,438	+1.91(+0.56%)
Nov 21, 2024	335.92	342.28	334.70	340.01	988,383	+7.67(+2.31%)
Nov 20, 2024	332.28	333.02	327.61	332.34	750,470	+1.56(+0.47%)
Nov 19, 2024	324.82	332.81	323.04	330.78	823,503	+2.37(+0.72%)
Nov 18, 2024	323.31	332.05	321.71	328.41	911,605	+5.08(+1.57%)
Nov 15, 2024	320.37	325.29	320.00	323.33	901,992	-0.54(-0.17%)
Nov 14, 2024	327.08	328.38	322.86	323.87	779,386	-3.01(-0.92%)
Nov 13, 2024	329.03	333.81	325.11	326.88	941,756	-0.39(-0.12%)
Nov 12, 2024	329.15	331.32	322.65	327.27	606,201	-2.42(-0.73%)
Nov 11, 2024	335.00	335.00	327.11	329.69	1,055,423	-1.29(-0.39%)
Nov 08, 2024	319.98	333.24	319.19	330.98	1,305,585	+10.12(+3.15%)
Nov 07, 2024	312.15	320.99	311.36	320.86	1,075,182	+10.04(+3.23%)
Nov 06, 2024	310.00	312.19	298.08	310.82	2,546,970	-3.80(-1.21%)
Nov 05, 2024	307.64	315.97	306.59	314.62	839,094	+10.30(+3.38%)
Nov 04, 2024	304.76	308.68	301.56	304.32	713,419	+0.82(+0.27%)
Nov 01, 2024	305.52	309.57	301.69	303.50	913,125	+1.87(+0.62%)
Oct 31, 2024	299.14	307.32	293.26	301.63	1,422,479	-10.00(-3.21%)
Oct 30, 2024	311.34	315.88	310.96	311.63	923,035	-1.80(-0.57%)
Oct 29, 2024	312.00	314.03	309.77	313.43	578,349	+0.07(+0.02%)
Oct 28, 2024	310.72	315.30	309.90	313.36	767,796	+5.19(+1.68%)
Oct 25, 2024	310.94	311.13	306.38	308.17	671,363	-1.70(-0.55%)
Oct 24, 2024	308.83	310.97	306.93	309.87	562,740	+3.24(+1.06%)
Oct 23, 2024	313.16	314.99	305.29	306.63	940,214	-6.34(-2.03%)
Oct 22, 2024	314.86	315.90	310.67	312.97	497,439	-4.67(-1.47%)
Oct 21, 2024	314.57	317.91	313.76	317.64	515,342	+3.37(+1.07%)
Oct 18, 2024	314.10	314.71	310.63	314.27	449,203	+1.13(+0.36%)
Oct 17, 2024	316.20	316.28	311.65	313.14	624,953	+0.92(+0.29%)
Oct 16, 2024	307.36	313.76	306.37	312.22	491,242	+6.68(+2.19%)
Oct 15, 2024	311.06	312.34	304.07	305.54	618,500	-5.44(-1.75%)
Oct 14, 2024	310.43	313.56	309.42	310.98	387,379	+1.56(+0.50%)
Oct 11, 2024	306.35	310.06	303.45	309.42	375,100	+2.43(+0.79%)
Oct 10, 2024	305.18	308.00	301.87	306.99	594,560	-0.62(-0.20%)
Oct 09, 2024	309.10	311.34	305.33	307.61	582,222	-1.06(-0.34%)
Oct 08, 2024	309.61	312.52	308.25	308.67	788,284	+1.16(+0.38%)
Oct 07, 2024	301.35	308.31	301.35	307.51	812,643	+1.79(+0.59%)
Oct 04, 2024	305.00	306.46	301.00	305.72	619,575	+7.32(+2.45%)
Oct 03, 2024	298.96	300.56	295.18	298.40	785,457	-0.69(-0.23%)
Oct 02, 2024	295.04	299.60	293.41	299.09	545,154	+3.04(+1.03%)
Oct 01, 2024	298.00	298.70	292.61	296.05	603,580	-2.01(-0.67%)
Sep 30, 2024	296.65	299.21	294.91	298.06	677,444	+1.41(+0.48%)
Sep 27, 2024	297.91	301.21	295.11	296.65	818,992	+0.38(+0.13%)
Sep 26, 2024	301.31	306.41	294.76	296.27	754,526	-1.58(-0.53%)
Sep 25, 2024	298.93	302.15	296.74	297.85	997,557	-0.30(-0.10%)
Sep 24, 2024	295.96	298.40	294.37	298.15	686,870	+2.11(+0.71%)
Sep 23, 2024	293.32	298.10	291.07	296.04	859,110	+5.24(+1.80%)
Sep 20, 2024	286.88	293.71	281.51	290.80	1,350,201	+1.16(+0.40%)
Sep 19, 2024	281.39	291.62	277.45	289.64	1,043,908	+17.66(+6.50%)
Sep 18, 2024	273.97	279.39	271.87	271.98	632,808	-1.86(-0.68%)
Sep 17, 2024	274.00	275.69	270.31	273.84	366,132	+2.38(+0.88%)
Sep 16, 2024	270.57	272.67	267.32	271.46	401,555	+2.00(+0.74%)
Sep 13, 2024	270.37	272.62	268.08	269.46	476,785	+1.04(+0.39%)
Sep 12, 2024	264.85	270.29	263.29	268.42	674,303	+5.41(+2.06%)
Sep 11, 2024	251.88	264.13	250.42	263.01	867,923	+13.06(+5.22%)
Sep 10, 2024	250.33	251.33	246.84	249.96	682,879	-0.03(-0.01%)
Sep 09, 2024	251.41	252.44	247.99	249.99	683,192	+2.14(+0.86%)
Sep 06, 2024	252.04	254.78	247.00	247.84	594,630	-3.47(-1.38%)
Sep 05, 2024	254.84	255.05	250.07	251.31	808,286	-4.28(-1.67%)
Sep 04, 2024	255.83	257.59	253.57	255.59	684,498	-1.93(-0.75%)