Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	25.430	25.610	25.100	25.550	25.049	1,504,200
2016-07-19	25.650	25.690	25.370	25.460	24.961	1,274,800
2016-07-18	25.390	25.760	25.330	25.680	25.177	1,592,100
2016-07-15	25.460	25.570	25.280	25.460	24.961	2,516,400
2016-07-14	25.680	25.770	25.320	25.360	24.863	1,828,800
2016-07-13	25.440	25.490	25.090	25.430	24.931	2,484,200
2016-07-12	24.900	25.470	24.860	25.390	24.892	2,558,600
2016-07-11	24.490	24.820	24.480	24.670	24.186	1,617,000
2016-07-08	23.910	24.430	23.900	24.360	23.882	1,898,000
2016-07-07	23.530	23.940	23.520	23.660	23.196	2,174,100
2016-07-06	22.920	23.500	22.800	23.460	23.000	2,226,300
2016-07-05	23.030	23.160	22.580	23.040	22.588	1,983,000
2016-07-01	23.130	23.570	23.050	23.170	22.716	1,308,600
2016-06-30	22.500	23.120	22.410	23.120	22.667	2,308,800
2016-06-29	22.200	22.470	21.960	22.430	21.990	2,948,600
2016-06-28	22.020	22.150	21.600	21.920	21.490	2,187,600
2016-06-27	22.670	22.720	21.670	21.720	21.294	2,704,200
2016-06-24	23.230	23.420	22.960	23.010	22.559	4,879,200
2016-06-23	23.790	24.130	23.770	24.110	23.637	1,854,800
2016-06-22	23.590	23.840	23.510	23.560	23.098	1,617,700
2016-06-21	23.430	23.610	23.190	23.500	23.039	1,376,200
2016-06-20	23.580	23.760	23.430	23.440	22.980	1,150,700
2016-06-17	23.160	23.410	23.040	23.210	22.755	3,133,600
2016-06-16	22.870	23.140	22.700	23.090	22.637	1,803,700
2016-06-15	23.010	23.430	22.760	23.050	22.598	2,299,500
2016-06-14	22.910	23.060	22.710	22.950	22.500	1,925,500
2016-06-13	23.390	23.550	22.990	23.020	22.569	1,916,800
2016-06-10	23.800	23.840	23.370	23.470	23.010	1,663,500
2016-06-09	24.150	24.170	23.890	24.100	23.627	1,467,700
2016-06-08	24.210	24.470	24.130	24.380	23.902	1,666,400
2016-06-07	23.920	24.310	23.850	24.100	23.627	2,317,100
2016-06-06	23.710	23.980	23.590	23.920	23.451	1,275,100
2016-06-03	23.590	23.680	23.280	23.610	23.147	2,099,000
2016-06-02	23.870	23.890	23.530	23.630	23.167	1,838,200
2016-06-01	23.820	24.000	23.700	23.940	23.471	2,745,500
2016-05-31	23.690	24.220	23.630	24.030	23.559	10,871,300
2016-05-27	23.520	23.750	23.440	23.660	23.196	2,425,900
2016-05-26	23.520	23.680	23.370	23.570	23.108	2,448,300
2016-05-25	22.800	23.520	22.790	23.410	22.951	3,035,500
2016-05-24	22.900	23.140	22.450	22.650	22.206	3,974,000
2016-05-23	22.800	23.040	22.550	22.870	22.422	2,470,800
2016-05-20	22.730	23.210	22.710	22.820	22.373	4,556,900
2016-05-19	22.290	22.640	22.130	22.570	22.127	2,607,400
2016-05-18	22.620	22.790	22.200	22.420	21.980	3,855,300
2016-05-17	23.200	23.340	22.690	22.740	22.294	2,396,100
2016-05-16	22.960	23.370	22.960	23.200	22.745	2,377,600
2016-05-13	23.310	23.590	22.800	22.850	22.402	2,674,900
2016-05-12	23.790	23.950	23.330	23.410	22.951	2,130,800
2016-05-11	23.660	23.810	23.520	23.630	23.167	2,316,500
2016-05-10	23.390	23.710	23.390	23.660	23.196	1,708,600
2016-05-09	23.560	23.600	23.160	23.210	22.755	1,615,100
2016-05-06	23.140	23.640	23.010	23.630	23.167	2,395,000
2016-05-05	23.000	23.670	22.380	23.160	22.706	3,881,700
2016-05-04	23.240	23.430	23.020	23.220	22.765	2,618,300
2016-05-03	23.760	23.760	23.190	23.320	22.863	1,795,200
2016-05-02	23.740	23.920	23.430	23.920	23.451	1,666,200
2016-04-29	23.560	23.960	23.510	23.720	23.255	2,134,200
2016-04-28	24.120	24.280	23.500	23.580	23.118	2,222,600
2016-04-27	23.630	24.380	23.500	24.290	23.814	3,730,600
2016-04-26	23.000	23.710	22.970	23.630	23.167	2,856,800

← NewerPage 44 of 79 · 4,733 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.