Quanta Services Inc (PWR) Historical Stock Data
199.25 ↑4.87 (2.51%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PWR is up 0.10% a day on average. There have been 17 days where Quanta Services Inc closed green and 13 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 195.00 | 199.25 | ↑$4.25 (2.18%) | 194.72 | 199.58 | 1.48M |
| 2023-12-07 | 191.81 | 194.38 | ↑$2.57 (1.34%) | 191.81 | 194.75 | 1.27M |
| 2023-12-06 | 191.14 | 191.85 | ↑$0.71 (0.37%) | 190.18 | 193.16 | 1.01M |
| 2023-12-05 | 189.15 | 189.43 | ↑$0.28 (0.15%) | 187.16 | 190.92 | 881.64K |
| 2023-12-04 | 189.17 | 189.64 | ↑$0.47 (0.25%) | 188.33 | 190.61 | 681.07K |
| 2023-12-01 | 187.81 | 190.55 | ↑$2.74 (1.46%) | 186.58 | 192.88 | 870K |
| 2023-11-30 | 187.09 | 188.31 | ↑$1.22 (0.65%) | 186.18 | 188.78 | 1.89M |
| 2023-11-29 | 183.02 | 185.61 | ↑$2.59 (1.42%) | 182.64 | 186.43 | 1.55M |
| 2023-11-28 | 185.43 | 181.34 | ↓$4.09 (-2.21%) | 180.97 | 186.36 | 1.18M |
| 2023-11-27 | 182.13 | 185.71 | ↑$3.58 (1.97%) | 181.46 | 185.87 | 897.18K |
| 2023-11-24 | 183.65 | 182.58 | ↓$1.07 (-0.58%) | 182.00 | 184.29 | 321.87K |
| 2023-11-22 | 183.51 | 183.81 | ↑$0.30 (0.16%) | 182.21 | 184.49 | 789.57K |
| 2023-11-21 | 183.82 | 183.36 | ↓$0.46 (-0.25%) | 183.07 | 184.89 | 733.39K |
| 2023-11-20 | 183.21 | 184.13 | ↑$0.92 (0.50%) | 181.77 | 185.05 | 806.28K |
| 2023-11-17 | 184.28 | 183.11 | ↓$1.17 (-0.63%) | 182.21 | 185.09 | 633.88K |
| 2023-11-16 | 183.19 | 183.30 | ↑$0.11 (0.06%) | 182.20 | 185.48 | 845.79K |
| 2023-11-15 | 184.14 | 183.72 | ↓$0.42 (-0.23%) | 183.60 | 187.27 | 1.52M |
| 2023-11-14 | 180.00 | 182.85 | ↑$2.85 (1.58%) | 179.58 | 184.78 | 1.52M |
| 2023-11-13 | 174.03 | 176.24 | ↑$2.21 (1.27%) | 173.79 | 177.53 | 1.27M |
| 2023-11-10 | 171.31 | 174.07 | ↑$2.76 (1.61%) | 169.71 | 174.47 | 1.41M |
| 2023-11-09 | 171.72 | 169.57 | ↓$2.15 (-1.25%) | 168.10 | 174.99 | 1.67M |
| 2023-11-08 | 170.18 | 169.76 | ↓$0.42 (-0.25%) | 167.12 | 171.00 | 1.80M |
| 2023-11-07 | 167.02 | 165.08 | ↓$1.94 (-1.16%) | 163.94 | 167.51 | 1.09M |
| 2023-11-06 | 169.05 | 168.46 | ↓$0.59 (-0.35%) | 165.37 | 169.27 | 1.11M |
| 2023-11-03 | 176.54 | 169.18 | ↓$7.36 (-4.17%) | 167.36 | 177.73 | 1.76M |
| 2023-11-02 | 170.00 | 175.08 | ↑$5.08 (2.99%) | 166.24 | 175.25 | 3.05M |
| 2023-11-01 | 164.06 | 159.62 | ↓$4.44 (-2.71%) | 153.74 | 164.85 | 4.26M |
| 2023-10-31 | 164.83 | 167.12 | ↑$2.29 (1.39%) | 164.05 | 167.67 | 1.57M |
| 2023-10-30 | 166.32 | 164.76 | ↓$1.56 (-0.94%) | 162.56 | 167.36 | 1.11M |
| 2023-10-27 | 167.37 | 164.87 | ↓$2.50 (-1.49%) | 163.84 | 167.73 | 810.76K |
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