Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	23.290	23.480	22.760	22.950	22.500	2,011,100
2016-04-22	22.940	23.440	22.830	23.410	22.951	2,464,500
2016-04-21	22.890	22.980	22.730	22.950	22.500	2,105,300
2016-04-20	22.910	23.030	22.810	22.900	22.451	1,151,300
2016-04-19	22.790	23.080	22.730	22.890	22.441	2,009,600
2016-04-18	22.460	22.780	22.300	22.630	22.186	1,332,800
2016-04-15	22.570	22.640	22.350	22.600	22.157	1,404,300
2016-04-14	22.790	22.830	22.600	22.610	22.167	1,224,700
2016-04-13	22.460	22.830	22.320	22.760	22.314	1,610,200
2016-04-12	21.920	22.600	21.860	22.390	21.951	1,826,900
2016-04-11	22.230	22.390	21.890	21.930	21.500	2,006,700
2016-04-08	22.120	22.430	22.060	22.130	21.696	1,755,000
2016-04-07	22.290	22.390	21.710	21.840	21.412	3,451,500
2016-04-06	22.070	22.630	22.070	22.460	22.020	2,392,100
2016-04-05	22.030	22.400	21.980	22.050	21.618	2,158,300
2016-04-04	22.440	22.580	22.100	22.160	21.726	1,658,800
2016-04-01	22.320	22.490	22.110	22.460	22.020	2,052,300
2016-03-31	22.650	22.780	22.510	22.560	22.118	1,785,800
2016-03-30	22.680	22.870	22.460	22.620	22.177	1,775,000
2016-03-29	22.250	22.590	22.090	22.580	22.137	1,753,600
2016-03-28	22.400	22.490	22.030	22.290	21.853	1,559,300
2016-03-24	22.250	22.410	22.160	22.300	21.863	2,664,200
2016-03-23	22.700	22.700	22.290	22.320	21.882	2,317,100
2016-03-22	22.620	22.870	22.600	22.700	22.255	2,387,100
2016-03-21	22.580	22.750	22.440	22.640	22.196	2,005,200
2016-03-18	22.610	22.840	22.500	22.670	22.226	3,025,700
2016-03-17	22.220	22.630	22.180	22.520	22.078	1,982,800
2016-03-16	21.880	22.230	21.730	22.190	21.755	2,417,900
2016-03-15	22.090	22.090	21.530	21.910	21.480	3,559,100
2016-03-14	22.540	22.580	22.280	22.460	22.020	2,156,100
2016-03-11	22.370	22.600	22.270	22.560	22.118	1,858,000
2016-03-10	21.990	22.190	21.790	22.110	21.677	3,299,200
2016-03-09	22.070	22.210	21.890	21.960	21.529	3,492,500
2016-03-08	21.980	22.260	21.790	22.000	21.569	3,064,700
2016-03-07	21.750	22.120	21.580	22.010	21.578	2,934,000
2016-03-04	21.760	22.010	21.520	21.760	21.333	3,102,600
2016-03-03	21.230	21.530	21.150	21.510	21.088	2,963,200
2016-03-02	20.910	21.260	20.820	21.200	20.784	3,132,900
2016-03-01	20.330	20.960	20.290	20.890	20.480	3,086,000
2016-02-29	20.190	20.420	19.910	20.290	19.892	4,297,600
2016-02-26	20.000	20.250	19.800	20.210	19.814	4,141,600
2016-02-25	19.400	20.110	19.300	19.920	19.529	5,252,600
2016-02-24	18.500	18.840	17.830	18.520	18.157	6,052,300
2016-02-23	19.000	19.010	18.690	18.700	18.333	2,903,700
2016-02-22	18.870	19.130	18.800	19.020	18.647	2,813,800
2016-02-19	18.440	18.860	18.220	18.680	18.314	2,926,700
2016-02-18	19.200	19.200	18.370	18.570	18.206	4,375,200
2016-02-17	18.200	18.790	18.040	18.560	18.196	5,581,700
2016-02-16	17.880	18.240	17.650	18.040	17.686	3,572,800
2016-02-12	17.510	17.880	17.290	17.660	17.314	4,108,500
2016-02-11	17.100	17.600	16.770	17.290	16.951	3,701,300
2016-02-10	17.550	17.800	17.130	17.490	17.147	4,097,700
2016-02-09	17.430	17.930	17.330	17.540	17.196	3,629,100
2016-02-08	18.280	18.350	17.210	17.650	17.304	4,875,900
2016-02-05	18.730	19.270	18.700	18.820	18.451	2,149,400
2016-02-04	18.610	19.220	18.560	18.900	18.529	2,704,100
2016-02-03	18.500	18.640	18.070	18.580	18.216	2,883,500
2016-02-02	18.510	18.610	18.260	18.350	17.990	2,901,800
2016-02-01	18.650	18.850	18.420	18.750	18.382	2,711,600
2016-01-29	18.060	18.730	18.060	18.700	18.333	4,497,200

← NewerPage 45 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.