Quantcast

Quanta Services, Inc. Common Stock Historical Stock Prices

PWR 
$37.4
*  
0.01
0.03%
Get PWR Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.57 37.95 37.26 37.40 1,260,032
03/19/2019 37.6 37.95 37.26 37.4 1,255,220
03/18/2019 37.32 37.54 37.1 37.41 1,985,797
03/15/2019 36.99 37.65 36.92 37.35 2,593,255
03/14/2019 36.62 37.05 36.53 36.91 1,492,965
03/13/2019 36.37 36.8 36.23 36.62 1,225,748
03/12/2019 35.96 36.39 35.95 36.22 1,626,518
03/11/2019 35.2 35.95 35.19 35.89 1,295,015
03/08/2019 34.8 35.265 34.655 35.19 775,368
03/07/2019 35.46 35.52 34.81 34.99 1,600,070
03/06/2019 35.78 35.88 35.495 35.5 808,318
03/05/2019 35.97 36 35.685 35.72 1,037,505
03/04/2019 36.04 36.15 35.565 35.92 1,322,305
03/01/2019 36.09 36.41 35.59 35.94 1,675,765
02/28/2019 35.93 35.99 35.59 35.64 1,292,053
02/27/2019 35.66 36.05 35.38 35.97 1,423,110
02/26/2019 36.5 36.5759 35.86 35.9 1,700,200
02/25/2019 36.63 36.74 36.425 36.55 1,975,509
02/22/2019 36.49 36.92 35.985 36.48 2,335,436
02/21/2019 36.55 36.955 35.72 36.18 2,792,730
02/20/2019 35.74 36.73 35.72 36.61 3,342,595
02/19/2019 35.49 35.955 35.37 35.69 2,142,203
02/15/2019 35.63 35.84 35.51 35.76 1,252,798
02/14/2019 35.38 35.76 35.17 35.43 1,568,755
02/13/2019 35.49 35.77 35.37 35.6 801,379
02/12/2019 34.89 35.68 34.84 35.42 861,580
02/11/2019 34.39 34.675 34.145 34.61 757,301
02/08/2019 34.07 34.32 33.495 34.31 1,119,994
02/07/2019 34.57 34.68 34.06 34.3 741,839
02/06/2019 34.6 34.95 34.56 34.76 799,088
02/05/2019 34.84 35 34.4 34.62 1,047,469
02/04/2019 34.4 34.855 34.19 34.77 1,390,966
02/01/2019 35.3 35.38 34.2 34.49 3,381,094
01/31/2019 35.12 35.36 34.89 35.34 1,774,746
01/30/2019 35.07 35.33 34.42 35.18 984,932
01/29/2019 35.14 35.23 34.795 34.9 1,723,718
01/28/2019 34.2 35.14 34.095 35.02 1,828,571
01/25/2019 33.93 34.88 33.9 34.75 1,970,624
01/24/2019 33.16 33.81 33.1 33.64 1,510,993
01/23/2019 33.65 33.69 32.82 33.23 995,426
01/22/2019 33.54 33.67 33.095 33.41 1,738,084
01/18/2019 32.76 33.54 32.7 33.5 1,955,269
01/17/2019 31.91 32.66 31.86 32.54 1,264,388
01/16/2019 31.96 32.12 31.68 31.92 1,063,855
01/15/2019 32.19 32.31 31.76 31.91 1,496,188
01/14/2019 31.99 32.405 31.92 32.09 1,870,246
01/11/2019 32.3 32.465 32.05 32.3 1,772,547
01/10/2019 31.59 32.43 31.37 32.42 1,223,554
01/09/2019 31.84 32.15 31.6 31.81 1,240,058
01/08/2019 31.63 31.77 31.29 31.77 1,286,572
01/07/2019 31.06 31.635 30.78 31.29 1,477,153
01/04/2019 30.13 31.25 30 31.17 1,323,525
01/03/2019 29.99 30.13 29.42 29.55 1,649,837
01/02/2019 29.64 30.31 29.39 29.92 1,560,668
12/31/2018 29.99 30.22 29.85 30.1 1,432,461
12/28/2018 30.29 30.59 29.95 30.02 1,238,915
12/27/2018 29.18 30.17 29.0812 30.17 1,593,713
12/26/2018 27.98 29.79 27.97 29.78 1,766,015
12/24/2018 28.12 29.55 27.9 27.93 1,304,961
12/21/2018 28.64 29.24 28.21 28.25 2,688,229
12/20/2018 28.98 29.51 28.18 28.64 2,103,751
12/19/2018 29.12 29.82 28.39 28.55 1,681,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio