Quanta Services Inc (PWR) Historical Stock Data
259.80 ↑0.05 (0.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWR is up 0.35% a day on average. There have been 20 days where Quanta Services Inc closed green and 10 days where PWR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 259.69 | 259.80 | ↑$0.11 (0.04%) | 259.06 | 261.34 | 745.70K |
2024-03-27 | 261.94 | 259.75 | ↓$2.19 (-0.84%) | 258.40 | 262.01 | 626.48K |
2024-03-26 | 257.04 | 259.18 | ↑$2.14 (0.83%) | 256.01 | 260.60 | 1.09M |
2024-03-25 | 255.50 | 255.54 | ↑$0.04 (0.02%) | 253.15 | 256.51 | 693.13K |
2024-03-22 | 256.59 | 255.92 | ↓$0.67 (-0.26%) | 255.22 | 257.52 | 0.91M |
2024-03-21 | 252.25 | 256.30 | ↑$4.05 (1.61%) | 251.14 | 256.45 | 0.97M |
2024-03-20 | 246.00 | 249.51 | ↑$3.51 (1.43%) | 245.67 | 250.38 | 822.40K |
2024-03-19 | 243.36 | 246.39 | ↑$3.03 (1.25%) | 242.61 | 246.70 | 583.48K |
2024-03-18 | 245.00 | 243.81 | ↓$1.19 (-0.49%) | 242.68 | 246.96 | 527.60K |
2024-03-15 | 240.07 | 242.75 | ↑$2.68 (1.12%) | 240.07 | 243.99 | 1.01M |
2024-03-14 | 244.34 | 242.36 | ↓$1.98 (-0.81%) | 239.82 | 245.43 | 714.85K |
2024-03-13 | 241.50 | 241.83 | ↑$0.33 (0.14%) | 240.51 | 243.03 | 484.66K |
2024-03-12 | 239.61 | 241.77 | ↑$2.16 (0.90%) | 237.82 | 242.51 | 776.89K |
2024-03-11 | 240.78 | 239.14 | ↓$1.64 (-0.68%) | 236.57 | 242.14 | 843.19K |
2024-03-08 | 243.51 | 242.06 | ↓$1.45 (-0.60%) | 240.51 | 245.18 | 801.96K |
2024-03-07 | 243.50 | 244.32 | ↑$0.82 (0.34%) | 242.49 | 245.42 | 851.78K |
2024-03-06 | 240.97 | 241.80 | ↑$0.83 (0.34%) | 240.57 | 243.58 | 665.24K |
2024-03-05 | 241.81 | 239.71 | ↓$2.10 (-0.87%) | 239.14 | 243.95 | 1.12M |
2024-03-04 | 242.27 | 243.34 | ↑$1.07 (0.44%) | 240.56 | 245.41 | 805.84K |
2024-03-01 | 239.92 | 240.89 | ↑$0.97 (0.40%) | 238.98 | 242.54 | 845.97K |
2024-02-29 | 239.81 | 241.51 | ↑$1.70 (0.71%) | 236.85 | 242.15 | 1.71M |
2024-02-28 | 239.91 | 238.63 | ↓$1.28 (-0.53%) | 236.51 | 239.91 | 723K |
2024-02-27 | 239.02 | 239.57 | ↑$0.55 (0.23%) | 236.19 | 241.07 | 1.20M |
2024-02-26 | 234.38 | 235.64 | ↑$1.26 (0.54%) | 233.22 | 239.00 | 1.32M |
2024-02-23 | 235.51 | 234.39 | ↓$1.12 (-0.48%) | 230.72 | 237.31 | 1.52M |
2024-02-22 | 222.20 | 232.93 | ↑$10.73 (4.83%) | 221.07 | 235.99 | 2.32M |
2024-02-21 | 207.87 | 211.22 | ↑$3.35 (1.61%) | 206.58 | 212.07 | 1.12M |
2024-02-20 | 208.48 | 209.20 | ↑$0.72 (0.35%) | 206.61 | 209.36 | 0.97M |
2024-02-16 | 214.04 | 211.44 | ↓$2.60 (-1.21%) | 211.01 | 214.12 | 712.52K |
2024-02-15 | 213.91 | 214.06 | ↑$0.15 (0.07%) | 210.75 | 214.49 | 684.53K |
Create an account or log in to view more rows.
$PWR hold and buy… go green go!!!
$PWR It's happening!
$PWR it begins tomorrow
$PWR just added more
$PWR gimme gimme
$PWR see you on the moon
$PWR News Plz.....
$PWR this will breakout Monday
$PWR BULLS ALPHA
BEARS BETA
$PWR finally a pullback