Quanta Services Inc (PWR) Historical Stock Data
113.53 ↑2.91 (2.63%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, PWR is down -0.31% a day on average. There have been 19 days where Quanta Services Inc closed green and 11 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 109.55 | 113.53 | ↑$3.98 (3.63%) | 109.27 | 115.18 | 1.45M |
| 2022-05-18 | 112.93 | 110.62 | ↓$2.31 (-2.05%) | 110.04 | 116.26 | 1.13M |
| 2022-05-17 | 113.86 | 113.66 | ↓$0.20 (-0.18%) | 111.06 | 114.67 | 1.61M |
| 2022-05-16 | 112.63 | 112.19 | ↓$0.44 (-0.39%) | 110.62 | 113.58 | 1.29M |
| 2022-05-13 | 110.90 | 112.57 | ↑$1.67 (1.51%) | 110.78 | 114.71 | 1.61M |
| 2022-05-12 | 107.55 | 108.93 | ↑$1.38 (1.28%) | 106.37 | 110.06 | 1.37M |
| 2022-05-11 | 111.09 | 108.76 | ↓$2.33 (-2.10%) | 108.53 | 114.09 | 1.96M |
| 2022-05-10 | 110.73 | 111.82 | ↑$1.09 (0.98%) | 108.71 | 113.19 | 1.79M |
| 2022-05-09 | 115.50 | 109.83 | ↓$5.67 (-4.91%) | 109.17 | 116.67 | 2.05M |
| 2022-05-06 | 119.76 | 117.59 | ↓$2.17 (-1.81%) | 115.27 | 120.70 | 1.48M |
| 2022-05-05 | 123.19 | 120.99 | ↓$2.20 (-1.79%) | 118.62 | 125.71 | 2.02M |
| 2022-05-04 | 119.50 | 121.28 | ↑$1.78 (1.49%) | 116.85 | 121.55 | 2.06M |
| 2022-05-03 | 116.10 | 119.01 | ↑$2.91 (2.51%) | 116.10 | 119.89 | 1.13M |
| 2022-05-02 | 115.72 | 116.23 | ↑$0.51 (0.44%) | 112.89 | 116.75 | 1.66M |
| 2022-04-29 | 118.00 | 115.98 | ↓$2.02 (-1.71%) | 115.50 | 120.85 | 1.12M |
| 2022-04-28 | 118.56 | 118.84 | ↑$0.28 (0.24%) | 115.12 | 119.77 | 1.12M |
| 2022-04-27 | 117.58 | 117.80 | ↑$0.22 (0.19%) | 117.43 | 119.97 | 1.58M |
| 2022-04-26 | 119.60 | 117.07 | ↓$2.53 (-2.12%) | 116.57 | 120.06 | 1.39M |
| 2022-04-25 | 119.18 | 120.67 | ↑$1.49 (1.25%) | 117.29 | 121.01 | 1.61M |
| 2022-04-22 | 124.24 | 120.54 | ↓$3.70 (-2.98%) | 119.69 | 124.78 | 2.62M |
| 2022-04-21 | 139.17 | 125.27 | ↓$13.90 (-9.99%) | 124.38 | 139.17 | 3.51M |
| 2022-04-20 | 137.56 | 137.84 | ↑$0.28 (0.20%) | 136.57 | 140.04 | 1.45M |
| 2022-04-19 | 136.52 | 138.91 | ↑$2.39 (1.75%) | 135.85 | 139.22 | 1.04M |
| 2022-04-18 | 134.87 | 136.37 | ↑$1.50 (1.11%) | 134.81 | 137.29 | 0.96M |
| 2022-04-14 | 134.87 | 135.14 | ↑$0.27 (0.20%) | 134.59 | 136.74 | 1.53M |
| 2022-04-13 | 133.97 | 134.74 | ↑$0.77 (0.57%) | 133.66 | 135.37 | 1.08M |
| 2022-04-12 | 133.70 | 133.92 | ↑$0.22 (0.16%) | 132.89 | 135.32 | 1.59M |
| 2022-04-11 | 132.65 | 133.03 | ↑$0.38 (0.29%) | 132.32 | 135.13 | 1.83M |
| 2022-04-08 | 133.00 | 133.99 | ↑$0.99 (0.74%) | 131.68 | 135.13 | 1.66M |
| 2022-04-07 | 129.58 | 132.36 | ↑$2.78 (2.15%) | 128.73 | 133.71 | 1.81M |
Create an account or log in to view more rows.
$PWR Stair stepping nicely
$PWR keep it going
$PWR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PWR bear trap?
$PWR Was last two days consolidation??
$PWR MAY RIP TOMORROW
$PWR trash
$PWR no pain no gain
$PWR f this stock
$PWR buy the dip…smfh