Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	29.010	29.100	28.560	28.760	28.196	2,061,100
2015-05-11	28.710	29.220	28.640	29.180	28.608	2,220,800
2015-05-08	28.310	28.780	28.220	28.770	28.206	1,776,900
2015-05-07	27.920	28.230	27.870	28.030	27.480	1,665,700
2015-05-06	28.180	28.320	27.770	28.000	27.451	2,361,900
2015-05-05	28.110	28.380	27.890	27.950	27.402	3,424,300
2015-05-04	28.220	28.320	27.980	28.130	27.578	3,991,900
2015-05-01	28.980	28.990	27.680	28.230	27.677	5,296,600
2015-04-30	29.630	29.700	28.510	28.910	28.343	4,873,300
2015-04-29	29.360	29.720	29.180	29.680	29.098	1,923,000
2015-04-28	29.490	29.630	29.370	29.560	28.980	1,591,500
2015-04-27	29.340	29.730	29.210	29.480	28.902	1,427,600
2015-04-24	29.170	29.430	29.030	29.280	28.706	1,942,600
2015-04-23	28.990	29.340	28.890	29.210	28.637	1,320,300
2015-04-22	29.210	29.340	28.760	29.010	28.441	1,231,800
2015-04-21	29.390	29.570	29.070	29.170	28.598	888,800
2015-04-20	29.260	29.560	29.250	29.320	28.745	823,900
2015-04-17	29.150	29.330	29.010	29.110	28.539	1,012,100
2015-04-16	29.820	29.870	29.480	29.520	28.941	2,009,000
2015-04-15	29.170	30.030	29.050	29.950	29.363	2,523,200
2015-04-14	28.740	29.090	28.580	29.060	28.490	801,600
2015-04-13	28.640	29.070	28.550	28.710	28.147	941,600
2015-04-10	28.770	28.920	28.470	28.620	28.059	1,223,600
2015-04-09	28.460	28.730	28.230	28.690	28.127	1,540,900
2015-04-08	28.720	28.890	28.280	28.470	27.912	1,745,700
2015-04-07	29.060	29.100	28.660	28.660	28.098	1,447,500
2015-04-06	28.360	29.240	28.320	29.120	28.549	1,193,000
2015-04-02	28.370	29.060	28.290	28.440	27.882	918,200
2015-04-01	28.430	28.640	28.280	28.400	27.843	1,316,000
2015-03-31	28.620	28.680	28.320	28.530	27.971	1,630,800
2015-03-30	28.220	28.840	28.210	28.830	28.265	1,534,800
2015-03-27	28.160	28.260	27.630	28.010	27.461	1,421,200
2015-03-26	27.830	28.390	27.830	28.240	27.686	1,704,400
2015-03-25	28.350	28.350	27.850	27.850	27.304	1,120,400
2015-03-24	28.340	28.480	28.080	28.220	27.667	1,010,600
2015-03-23	28.040	28.510	28.030	28.310	27.755	1,462,300
2015-03-20	28.090	28.490	27.900	28.040	27.490	2,935,200
2015-03-19	28.190	28.210	27.610	27.820	27.275	1,220,100
2015-03-18	27.830	28.530	27.530	28.390	27.833	1,830,000
2015-03-17	28.000	28.160	27.840	27.980	27.431	1,123,200
2015-03-16	27.820	28.160	27.620	28.160	27.608	2,359,400
2015-03-13	28.010	28.020	27.530	27.670	27.127	2,546,200
2015-03-12	28.070	28.330	28.010	28.140	27.588	1,969,100
2015-03-11	28.150	28.250	27.970	28.140	27.588	1,127,400
2015-03-10	28.130	28.440	28.050	28.130	27.578	2,330,400
2015-03-09	28.320	28.500	28.170	28.390	27.833	1,152,700
2015-03-06	28.480	28.930	28.240	28.330	27.775	1,488,800
2015-03-05	28.630	28.750	28.390	28.700	28.137	1,055,100
2015-03-04	28.540	28.730	28.320	28.600	28.039	1,851,500
2015-03-03	28.610	28.820	28.550	28.700	28.137	1,781,600
2015-03-02	28.760	28.830	28.450	28.660	28.098	2,868,700
2015-02-27	28.910	28.990	28.590	28.780	28.216	1,530,100
2015-02-26	29.080	29.200	28.740	28.860	28.294	1,626,000
2015-02-25	29.140	29.220	28.850	29.140	28.569	1,354,700
2015-02-24	28.780	29.190	28.730	29.040	28.471	2,004,100
2015-02-23	29.510	29.560	28.630	28.760	28.196	3,187,000
2015-02-20	29.540	29.640	28.640	29.510	28.931	3,737,000
2015-02-19	28.790	29.940	28.750	29.610	29.029	2,965,200
2015-02-18	28.600	29.420	28.590	29.380	28.804	3,729,000
2015-02-17	28.730	28.780	28.100	28.680	28.118	3,387,600

← NewerPage 49 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.