Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	19.880	20.260	19.660	20.110	19.716	5,425,500
2015-10-29	19.650	20.230	19.650	19.850	19.461	3,858,300
2015-10-28	19.460	20.000	19.360	19.840	19.451	4,722,300
2015-10-27	19.400	19.600	19.160	19.320	18.941	3,196,500
2015-10-26	19.430	19.680	19.320	19.510	19.127	2,805,800
2015-10-23	19.370	19.530	19.170	19.480	19.098	3,964,300
2015-10-22	19.560	19.730	18.970	19.320	18.941	5,198,100
2015-10-21	19.890	20.060	19.490	19.550	19.167	4,000,800
2015-10-20	19.130	20.010	19.070	19.840	19.451	5,256,000
2015-10-19	18.500	19.430	18.460	19.310	18.931	13,030,000
2015-10-16	23.060	23.060	18.510	18.740	18.373	24,411,200
2015-10-15	25.640	26.210	25.560	26.210	25.696	2,113,700
2015-10-14	25.800	25.990	25.490	25.600	25.098	2,673,900
2015-10-13	26.070	26.370	25.750	25.880	25.373	3,185,500
2015-10-12	26.530	26.630	26.120	26.280	25.765	1,586,700
2015-10-09	26.870	27.050	26.400	26.510	25.990	2,225,400
2015-10-08	26.100	26.820	25.990	26.780	26.255	2,400,600
2015-10-07	25.840	26.430	25.760	26.200	25.686	4,908,200
2015-10-06	25.610	26.050	25.480	25.630	25.127	2,560,300
2015-10-05	25.000	25.660	24.790	25.560	25.059	3,537,700
2015-10-02	23.840	24.780	23.450	24.750	24.265	4,043,700
2015-10-01	24.290	24.800	24.200	24.690	24.206	3,772,000
2015-09-30	24.120	24.560	23.880	24.210	23.735	3,954,900
2015-09-29	23.650	23.940	23.210	23.850	23.382	3,702,900
2015-09-28	24.140	24.190	23.580	23.600	23.137	3,046,700
2015-09-25	24.320	24.580	24.050	24.380	23.902	2,507,300
2015-09-24	23.500	24.210	23.360	24.100	23.627	3,258,600
2015-09-23	24.500	24.640	23.530	23.730	23.265	3,208,100
2015-09-22	24.530	24.830	24.340	24.460	23.980	2,549,700
2015-09-21	24.760	25.200	24.640	24.910	24.422	2,531,000
2015-09-18	24.370	24.760	24.300	24.580	24.098	5,712,000
2015-09-17	24.890	25.190	24.650	24.740	24.255	3,186,300
2015-09-16	24.610	25.000	24.570	24.930	24.441	2,197,000
2015-09-15	24.290	24.740	24.240	24.610	24.127	2,172,200
2015-09-14	24.240	24.300	24.020	24.220	23.745	2,344,000
2015-09-11	24.290	24.460	23.960	24.400	23.922	3,301,600
2015-09-10	24.340	24.820	24.100	24.540	24.059	2,973,300
2015-09-09	25.090	25.270	24.300	24.360	23.882	3,431,700
2015-09-08	24.080	24.460	23.870	24.420	23.941	2,524,900
2015-09-04	23.470	23.870	23.360	23.690	23.226	2,450,100
2015-09-03	23.820	24.150	23.600	23.880	23.412	3,090,800
2015-09-02	23.500	23.700	23.040	23.700	23.235	3,954,100
2015-09-01	23.560	23.920	23.150	23.260	22.804	4,789,500
2015-08-31	23.510	24.460	23.320	24.240	23.765	3,629,800
2015-08-28	23.490	23.900	23.490	23.770	23.304	4,427,800
2015-08-27	22.810	23.830	22.680	23.650	23.186	3,729,900
2015-08-26	22.360	22.490	21.900	22.410	21.971	4,251,400
2015-08-25	22.710	22.970	21.810	21.830	21.402	4,348,200
2015-08-24	21.390	22.940	21.350	21.970	21.539	5,594,200
2015-08-21	23.440	23.720	23.060	23.060	22.608	3,864,300
2015-08-20	24.010	24.180	23.650	23.660	23.196	2,873,300
2015-08-19	24.350	24.530	24.140	24.180	23.706	3,267,500
2015-08-18	24.380	24.600	24.340	24.490	24.010	2,330,600
2015-08-17	24.360	24.520	24.120	24.460	23.980	2,927,900
2015-08-14	24.180	24.710	24.170	24.530	24.049	2,558,100
2015-08-13	24.840	24.890	24.140	24.190	23.716	4,153,200
2015-08-12	24.200	25.050	24.180	24.940	24.451	3,923,300
2015-08-11	24.160	24.510	24.070	24.450	23.971	3,675,900
2015-08-10	23.840	24.730	23.800	24.480	24.000	4,260,000
2015-08-07	23.190	23.780	23.150	23.640	23.177	4,275,800

← NewerPage 47 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.