Quanta Services, Inc. Historical Stock Prices

PWR 
$32.82
*  
0.29
0.88%
Get PWR Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading PWR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PWR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.07  33.14  32.44  32.82 1,230,235
10/29/2014 33.12 33.14 32.44 32.82 1,229,444
10/28/2014 32.77 33.11 32.54 33.11 1,375,571
10/27/2014 32.73 32.82 32.35 32.69 924,412
10/24/2014 32.47 32.86 32.4 32.82 1,010,571
10/23/2014 32.38 32.85 32.3295 32.47 1,253,797
10/22/2014 32.7 32.82 31.98 31.99 1,498,662
10/21/2014 31.71 32.76 31.65 32.65 1,797,231
10/20/2014 31.23 31.45 31.06 31.44 1,396,240
10/17/2014 30.75 31.675 30.72 31.48 2,449,643
10/16/2014 30.23 30.71 30.01 30.37 2,835,313
10/15/2014 30 30.85 29.47 30.68 2,357,059
10/14/2014 31.44 31.66 30.54 30.63 3,024,192
10/13/2014 32.17 32.52 31.24 31.25 2,985,938
10/10/2014 33.31 33.3699 32.1 32.15 3,725,703
10/09/2014 34.83 34.96 33.37 33.38 2,929,329
10/08/2014 34.4 34.97 34.06 34.86 1,349,643
10/07/2014 34.915 35 34.33 34.34 1,294,103
10/06/2014 35.7 35.78 35.01 35.26 1,039,178
10/03/2014 35.53 35.67 35.32 35.6 926,843
10/02/2014 35.11 35.32 34.69 35.28 1,441,872
10/01/2014 36.27 36.34 35.06 35.1 1,712,249
09/30/2014 36.39 36.93 36.24 36.29 1,653,950
09/29/2014 36.08 36.39 35.87 36.34 1,193,312
09/26/2014 36.25 36.48 36.175 36.35 1,017,761
09/25/2014 36.89 36.94 36.19 36.22 926,790
09/24/2014 36.85 37.095 36.72 37 886,498
09/23/2014 36.97 37.11 36.79 36.85 1,563,876
09/22/2014 36.99 37.155 36.84 37.14 1,453,674
09/19/2014 37.27 37.45 36.93 37.01 1,703,219
09/18/2014 37.01 37.3299 36.82 37.05 1,079,122
09/17/2014 36.81 37.35 36.81 36.98 729,886
09/16/2014 36.48 36.89 36.26 36.79 666,472
09/15/2014 36.53 36.63 36.29 36.54 618,743
09/12/2014 37.01 37.03 36.4 36.54 897,604
09/11/2014 36.78 37.26 36.74 37.11 707,858
09/10/2014 36.86 37.082 36.69 36.91 776,530
09/09/2014 37.03 37.13 36.79 36.89 695,934
09/08/2014 37 37.23 36.96 37.12 688,033
09/05/2014 36.87 37.04 36.65 37.03 1,009,802
09/04/2014 37.2 37.43 36.8 36.92 900,339
09/03/2014 37.22 37.49 37.05 37.2 1,352,339
09/02/2014 36.61 37.1232 36.5 36.96 2,236,175
08/29/2014 36.22 36.41 36.01 36.34 832,787
08/28/2014 35.98 36.29 35.88 36.23 803,504
08/27/2014 36.28 36.32 35.99 36.16 605,648
08/26/2014 36.1 36.47 36.1 36.32 701,245
08/25/2014 36.33 36.48 35.99 36.08 930,770
08/22/2014 35.96 36.37 35.865 36.2 1,384,842
08/21/2014 35.28 36.06 35.22 35.99 1,380,420
08/20/2014 35.31 35.58 35.04 35.17 1,457,522
08/19/2014 35.18 35.42 35.18 35.32 923,143
08/18/2014 34.81 35.25 34.81 35.15 946,187
08/15/2014 35.11 35.3 34.51 34.59 1,253,453
08/14/2014 34.99 35.14 34.85 34.96 1,431,812
08/13/2014 34.8 34.94 34.55 34.86 1,001,642
08/12/2014 34.65 34.96 34.41 34.6 967,157
08/11/2014 33.97 35.05 33.97 34.64 2,009,397
08/08/2014 33.35 33.86 33.15 33.77 1,239,794
08/07/2014 33.82 33.83 33.165 33.36 1,416,241
08/06/2014 33.04 33.63 32.86 33.59 2,121,506
08/05/2014 33.81 33.97 33.11 33.18 2,603,168
08/04/2014 33.82 34.06 33.58 33.94 926,822
08/01/2014 33.52 34.23 33.41 33.83 1,596,759
07/31/2014 34.59 35.42 33.35 33.49 3,758,966
07/30/2014 34.6 35.01 34.448 34.97 2,085,975
07/29/2014 34.95 35.06 34.45 34.45 796,855
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?