Quanta Services Inc (PWR) Historical Stock Data
247.92 ↓3.47 (-1.38%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWR is down -0.21% a day on average. There have been 13 days where Quanta Services Inc closed green and 17 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 252.12 | 247.92 | ↓$4.20 (-1.67%) | 247.08 | 254.86 | 594.45K |
| 2024-09-05 | 254.92 | 251.39 | ↓$3.53 (-1.38%) | 250.15 | 255.13 | 808.04K |
| 2024-09-04 | 255.91 | 255.67 | ↓$0.24 (-0.09%) | 253.65 | 257.67 | 684.19K |
| 2024-09-03 | 270.89 | 257.60 | ↓$13.29 (-4.91%) | 255.76 | 272.59 | 1.25M |
| 2024-08-30 | 271.91 | 275.13 | ↑$3.22 (1.18%) | 270.47 | 275.67 | 682.71K |
| 2024-08-29 | 269.00 | 271.05 | ↑$2.05 (0.76%) | 266.47 | 276.32 | 593.38K |
| 2024-08-28 | 270.36 | 267.50 | ↓$2.86 (-1.06%) | 266.96 | 271.47 | 649.91K |
| 2024-08-27 | 269.86 | 270.36 | ↑$0.50 (0.19%) | 266.00 | 272.04 | 448.65K |
| 2024-08-26 | 273.28 | 271.01 | ↓$2.27 (-0.83%) | 270.37 | 276.31 | 391.82K |
| 2024-08-23 | 269.54 | 273.17 | ↑$3.63 (1.35%) | 266.93 | 274.41 | 504.11K |
| 2024-08-21 | 266.63 | 269.36 | ↑$2.73 (1.02%) | 265.27 | 272.54 | 0.90M |
| 2024-08-20 | 268.06 | 266.86 | ↓$1.20 (-0.45%) | 264.23 | 269.53 | 456.49K |
| 2024-08-19 | 265.94 | 268.10 | ↑$2.16 (0.81%) | 262.90 | 268.33 | 514.43K |
| 2024-08-16 | 267.92 | 265.89 | ↓$2.03 (-0.76%) | 263.63 | 269.99 | 544.06K |
| 2024-08-15 | 266.91 | 267.94 | ↑$1.03 (0.39%) | 265.20 | 270.67 | 584.58K |
| 2024-08-14 | 263.04 | 263.47 | ↑$0.43 (0.16%) | 260.24 | 264.37 | 776.46K |
| 2024-08-13 | 262.73 | 262.00 | ↓$0.73 (-0.28%) | 256.38 | 264.23 | 699.42K |
| 2024-08-12 | 260.84 | 260.04 | ↓$0.80 (-0.31%) | 257.55 | 262.56 | 652.08K |
| 2024-08-09 | 262.85 | 259.62 | ↓$3.23 (-1.23%) | 256.42 | 265.00 | 802.33K |
| 2024-08-08 | 253.49 | 262.80 | ↑$9.31 (3.67%) | 249.37 | 263.27 | 1.20M |
| 2024-08-07 | 254.96 | 248.50 | ↓$6.46 (-2.53%) | 248.05 | 257.32 | 1.35M |
| 2024-08-06 | 243.02 | 248.03 | ↑$5.01 (2.06%) | 240.01 | 252.25 | 1.04M |
| 2024-08-05 | 230.00 | 239.58 | ↑$9.58 (4.17%) | 227.11 | 242.57 | 1.64M |
| 2024-08-02 | 247.68 | 240.92 | ↓$6.76 (-2.73%) | 240.04 | 248.42 | 1.79M |
| 2024-08-01 | 261.01 | 254.88 | ↓$6.13 (-2.35%) | 249.85 | 266.10 | 1.72M |
| 2024-07-31 | 259.90 | 265.38 | ↑$5.48 (2.11%) | 258.05 | 270.79 | 1.43M |
| 2024-07-30 | 257.00 | 251.60 | ↓$5.40 (-2.10%) | 249.81 | 261.24 | 0.91M |
| 2024-07-29 | 257.60 | 256.22 | ↓$1.38 (-0.54%) | 254.16 | 261.63 | 722.77K |
| 2024-07-26 | 254.35 | 256.73 | ↑$2.38 (0.94%) | 253.75 | 259.15 | 642.34K |
| 2024-07-25 | 253.50 | 248.81 | ↓$4.69 (-1.85%) | 246.18 | 254.44 | 1.07M |
Create an account or log in to view more rows.
$PWR shorting it
$PWR it's true....
$PWR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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.....