Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	18.030	18.180	17.630	18.000	17.647	3,002,000
2016-01-27	17.870	18.220	17.690	17.770	17.422	3,315,300
2016-01-26	17.920	18.060	17.720	17.910	17.559	3,292,300
2016-01-25	17.790	18.060	17.640	17.830	17.480	4,148,300
2016-01-22	18.030	18.450	17.800	17.890	17.539	4,139,500
2016-01-21	17.660	18.170	17.500	17.660	17.314	5,413,600
2016-01-20	17.310	17.850	17.050	17.640	17.294	5,953,300
2016-01-19	18.320	18.390	17.440	17.550	17.206	4,404,100
2016-01-15	17.500	18.160	17.410	18.130	17.775	3,537,400
2016-01-14	18.170	18.410	17.880	18.030	17.677	4,361,900
2016-01-13	18.670	18.670	17.930	18.080	17.726	2,829,300
2016-01-12	18.720	18.780	18.210	18.500	18.137	2,905,400
2016-01-11	18.800	18.890	18.280	18.470	18.108	3,279,300
2016-01-08	19.040	19.080	18.680	18.700	18.333	3,360,600
2016-01-07	19.020	19.320	18.880	18.920	18.549	2,769,100
2016-01-06	19.120	19.580	19.080	19.440	19.059	3,412,600
2016-01-05	20.250	20.530	19.430	19.460	19.078	4,667,800
2016-01-04	19.970	20.610	19.970	20.310	19.912	3,487,700
2015-12-31	20.400	20.560	20.180	20.250	19.853	2,290,300
2015-12-30	20.620	20.920	20.450	20.520	20.118	1,733,300
2015-12-29	20.800	20.960	20.360	20.770	20.363	2,185,000
2015-12-28	20.570	20.810	20.350	20.620	20.216	1,942,200
2015-12-24	20.860	21.000	20.610	20.680	20.275	1,024,400
2015-12-23	20.380	21.130	20.380	20.910	20.500	2,135,500
2015-12-22	19.970	20.320	19.920	20.220	19.824	1,741,400
2015-12-21	19.930	20.520	19.820	19.970	19.578	3,441,300
2015-12-18	19.760	20.040	19.700	19.860	19.471	8,772,600
2015-12-17	20.620	20.680	19.850	19.860	19.471	3,009,000
2015-12-16	20.400	20.780	20.310	20.710	20.304	2,698,600
2015-12-15	20.070	20.480	20.000	20.320	19.922	2,444,700
2015-12-14	19.840	19.970	19.450	19.840	19.451	3,553,600
2015-12-11	20.260	20.400	19.720	19.830	19.441	3,694,600
2015-12-10	20.360	20.670	20.180	20.420	20.020	2,803,300
2015-12-09	20.250	20.800	20.110	20.330	19.931	4,459,500
2015-12-08	20.630	20.670	20.050	20.270	19.873	3,842,800
2015-12-07	21.360	21.420	20.510	20.850	20.441	5,392,200
2015-12-04	22.830	22.830	21.490	21.540	21.118	4,418,400
2015-12-03	22.670	23.250	22.530	22.940	22.490	5,706,700
2015-12-02	22.630	22.810	22.400	22.600	22.157	3,756,900
2015-12-01	22.130	22.650	22.030	22.560	22.118	3,111,900
2015-11-30	21.780	22.510	21.720	22.050	21.618	3,689,700
2015-11-27	21.700	21.940	21.590	21.720	21.294	1,661,500
2015-11-25	21.770	21.940	21.630	21.680	21.255	2,663,600
2015-11-24	21.370	21.830	21.270	21.760	21.333	2,705,900
2015-11-23	21.420	21.740	21.240	21.410	20.990	2,793,400
2015-11-20	21.630	21.930	21.380	21.500	21.078	2,266,800
2015-11-19	21.290	21.930	21.200	21.550	21.127	3,212,200
2015-11-18	21.100	21.430	20.950	21.310	20.892	4,282,500
2015-11-17	21.170	21.230	20.900	20.950	20.539	3,431,900
2015-11-16	20.660	21.200	20.610	21.170	20.755	3,006,700
2015-11-13	20.430	20.970	20.430	20.700	20.294	4,645,600
2015-11-12	21.000	21.130	20.550	20.670	20.265	4,231,700
2015-11-11	21.630	21.780	21.460	21.650	21.226	3,483,400
2015-11-10	21.240	21.820	21.230	21.490	21.069	5,404,000
2015-11-09	20.920	21.370	20.840	21.240	20.824	7,730,800
2015-11-06	20.610	20.960	20.260	20.850	20.441	10,309,500
2015-11-05	20.040	21.140	19.800	20.730	20.324	5,894,200
2015-11-04	20.140	20.410	19.860	19.950	19.559	4,602,300
2015-11-03	20.060	20.360	19.550	20.160	19.765	3,983,200
2015-11-02	20.050	20.240	19.850	20.030	19.637	4,619,900

← NewerPage 46 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.