Quanta Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	37.360	37.660	37.190	37.510	36.775	918,600
2017-09-25	37.110	37.560	37.030	37.310	36.578	731,400
2017-09-22	37.050	37.190	36.800	37.120	36.392	1,003,100
2017-09-21	36.940	37.370	36.940	37.060	36.333	955,500
2017-09-20	36.900	37.120	36.680	36.970	36.245	741,300
2017-09-19	36.420	36.810	36.310	36.770	36.049	847,000
2017-09-18	36.380	36.780	36.270	36.340	35.627	882,500
2017-09-15	36.380	36.520	36.010	36.300	35.588	1,943,000
2017-09-14	36.250	36.510	36.150	36.460	35.745	1,034,300
2017-09-13	36.480	36.670	36.000	36.270	35.559	1,762,200
2017-09-12	36.260	36.910	36.260	36.540	35.824	1,474,000
2017-09-11	36.380	36.800	36.020	36.160	35.451	3,754,600
2017-09-08	35.440	36.320	35.420	36.130	35.422	2,029,100
2017-09-07	35.600	35.750	35.340	35.500	34.804	1,213,300
2017-09-06	36.030	36.120	35.530	35.560	34.863	1,411,500
2017-09-05	35.960	36.080	35.660	35.780	35.078	1,477,400
2017-09-01	36.090	36.260	35.780	36.020	35.314	1,010,200
2017-08-31	35.500	36.070	35.470	35.930	35.226	1,464,700
2017-08-30	35.140	35.760	34.710	35.380	34.686	1,953,500
2017-08-29	34.500	35.450	34.080	35.260	34.569	1,314,300
2017-08-28	34.900	35.620	34.740	34.890	34.206	1,535,800
2017-08-25	34.600	34.880	34.520	34.610	33.931	853,400
2017-08-24	34.460	34.490	33.980	34.410	33.735	1,822,900
2017-08-23	34.070	34.640	34.010	34.420	33.745	895,800
2017-08-22	33.850	34.380	33.680	34.300	33.627	903,900
2017-08-21	34.070	34.090	33.600	33.780	33.118	1,232,000
2017-08-18	34.100	34.400	33.800	34.040	33.373	998,900
2017-08-17	34.230	34.470	33.810	33.830	33.167	1,251,600
2017-08-16	35.410	35.410	34.060	34.270	33.598	2,606,800
2017-08-15	35.620	35.670	35.240	35.330	34.637	974,800
2017-08-14	35.820	35.990	35.440	35.620	34.922	1,611,300
2017-08-11	35.530	35.750	35.270	35.610	34.912	1,507,300
2017-08-10	36.380	36.590	35.660	35.680	34.980	1,714,600
2017-08-09	36.280	37.040	36.220	36.680	35.961	2,031,000
2017-08-08	36.130	37.040	36.060	36.540	35.824	2,377,000
2017-08-07	36.500	36.550	36.090	36.290	35.578	2,302,700
2017-08-04	36.250	37.350	36.010	36.500	35.784	3,974,500
2017-08-03	34.610	36.080	34.460	35.700	35.000	3,913,500
2017-08-02	34.290	34.590	34.030	34.220	33.549	2,177,600
2017-08-01	33.870	34.460	33.700	34.440	33.765	2,393,100
2017-07-31	33.880	34.290	33.690	33.730	33.069	1,584,800
2017-07-28	33.880	34.060	33.430	33.580	32.922	1,194,300
2017-07-27	33.770	34.140	33.650	33.940	33.275	1,040,800
2017-07-26	33.710	33.780	32.380	33.770	33.108	2,607,700
2017-07-25	33.930	34.590	33.900	34.170	33.500	1,499,100
2017-07-24	33.140	33.670	33.030	33.610	32.951	2,826,400
2017-07-21	32.770	33.370	32.720	33.050	32.402	2,135,600
2017-07-20	33.430	33.520	32.720	32.750	32.108	1,952,200
2017-07-19	33.240	33.560	33.110	33.370	32.716	1,347,400
2017-07-18	33.720	33.810	32.710	33.080	32.431	1,521,600
2017-07-17	34.210	34.270	33.740	33.800	33.137	1,572,300
2017-07-14	34.390	34.620	34.190	34.230	33.559	1,250,600
2017-07-13	34.790	35.000	34.320	34.370	33.696	1,989,400
2017-07-12	33.730	34.350	33.690	33.750	33.088	1,491,000
2017-07-11	33.390	33.570	33.060	33.410	32.755	1,895,200
2017-07-10	32.910	33.520	32.730	33.390	32.735	1,933,700
2017-07-07	32.780	33.160	32.510	33.050	32.402	1,257,200
2017-07-06	32.510	33.280	32.510	32.760	32.118	2,113,200
2017-07-05	32.680	32.970	32.360	32.670	32.029	1,674,000
2017-07-03	33.080	33.200	32.480	32.670	32.029	838,100

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-04-10	3:2

Dividends

Ex-date	Amount
2026-10-01	0.1100 USD
2026-07-01	0.1100 USD
2026-04-02	0.1100 USD
2026-01-02	0.1100 USD
2025-10-01	0.1000 USD
2025-07-01	0.1000 USD
2025-04-03	0.1000 USD
2025-01-02	0.1000 USD
2024-10-01	0.0900 USD
2024-07-01	0.0900 USD
2024-04-08	0.0900 USD
2023-12-29	0.0900 USD
2023-09-29	0.0800 USD
2023-06-30	0.0800 USD
2023-04-06	0.0800 USD
2022-12-30	0.0800 USD
2022-09-30	0.0700 USD
2022-06-30	0.0700 USD
2022-04-08	0.0700 USD
2022-01-03	0.0700 USD
2021-09-30	0.0600 USD
2021-06-30	0.0600 USD
2021-04-05	0.0600 USD
2020-12-31	0.0600 USD
2020-09-30	0.0500 USD
2020-06-30	0.0500 USD
2020-04-03	0.0500 USD
2019-12-31	0.0500 USD
2019-09-30	0.0400 USD
2019-06-28	0.0400 USD
2019-04-04	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.