Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	29.040	29.160	28.640	28.760	28.196	2,893,400
2015-02-12	28.610	29.010	28.610	28.860	28.294	1,121,100
2015-02-11	28.430	28.670	28.230	28.530	27.971	1,638,000
2015-02-10	28.950	28.960	28.230	28.600	28.039	1,123,300
2015-02-09	28.870	29.170	28.630	28.750	28.186	1,653,100
2015-02-06	29.040	29.300	28.870	28.950	28.382	1,584,100
2015-02-05	28.590	29.010	28.500	28.940	28.373	2,010,800
2015-02-04	29.170	29.170	28.120	28.230	27.677	2,492,300
2015-02-03	28.470	29.320	28.470	29.020	28.451	3,149,200
2015-02-02	26.730	28.250	26.650	28.150	27.598	3,098,000
2015-01-30	26.520	26.830	26.260	26.480	25.961	1,889,600
2015-01-29	26.310	26.900	25.870	26.790	26.265	2,658,900
2015-01-28	27.520	27.620	26.280	26.320	25.804	2,668,100
2015-01-27	26.980	27.540	26.640	27.330	26.794	2,145,800
2015-01-26	27.330	27.690	27.070	27.560	27.020	2,119,900
2015-01-23	27.040	27.690	26.930	27.350	26.814	2,205,200
2015-01-22	27.330	27.480	27.010	27.240	26.706	2,207,000
2015-01-21	26.370	27.210	26.340	27.170	26.637	2,743,900
2015-01-20	26.410	26.550	25.900	26.380	25.863	2,135,000
2015-01-16	25.740	26.410	25.670	26.370	25.853	2,538,400
2015-01-15	26.560	26.860	25.740	25.790	25.284	3,486,800
2015-01-14	26.020	26.480	25.720	26.340	25.824	2,934,900
2015-01-13	26.910	27.220	26.250	26.470	25.951	3,341,600
2015-01-12	27.500	27.550	26.560	26.680	26.157	2,891,000
2015-01-09	28.170	28.370	27.290	27.530	26.990	2,564,300
2015-01-08	27.420	28.100	27.140	28.020	27.471	4,004,600
2015-01-07	27.550	27.760	27.060	27.190	26.657	2,766,900
2015-01-06	27.530	27.850	27.040	27.210	26.677	3,381,800
2015-01-05	28.180	28.180	27.450	27.550	27.010	2,299,800
2015-01-02	28.570	28.680	28.050	28.350	27.794	1,259,900
2014-12-31	28.620	28.820	28.250	28.390	27.833	1,619,800
2014-12-30	28.370	28.750	28.170	28.540	27.980	1,835,700
2014-12-29	28.070	28.730	28.030	28.520	27.961	1,706,400
2014-12-26	28.320	28.440	28.080	28.100	27.549	1,214,700
2014-12-24	28.080	28.250	27.820	28.080	27.529	854,600
2014-12-23	27.580	28.280	27.580	28.070	27.520	2,626,300
2014-12-22	27.570	27.690	27.150	27.440	26.902	2,619,400
2014-12-19	27.170	27.650	27.000	27.610	27.069	3,954,300
2014-12-18	27.190	27.740	26.920	27.130	26.598	3,848,600
2014-12-17	25.570	26.760	25.340	26.630	26.108	4,768,400
2014-12-16	25.610	26.420	25.520	25.530	25.029	2,899,000
2014-12-15	26.870	27.130	25.690	25.850	25.343	4,860,300
2014-12-12	27.770	27.890	26.510	26.620	26.098	5,758,400
2014-12-11	28.220	28.850	28.020	28.080	27.529	1,977,700
2014-12-10	29.460	29.670	28.280	28.290	27.735	2,194,700
2014-12-09	29.000	29.790	28.930	29.740	29.157	2,052,500
2014-12-08	29.880	29.890	29.190	29.400	28.824	3,828,400
2014-12-05	29.700	30.250	29.630	30.020	29.431	1,838,400
2014-12-04	29.650	29.870	28.950	29.620	29.039	2,794,400
2014-12-03	29.280	29.980	29.160	29.770	29.186	2,759,000
2014-12-02	28.360	29.330	28.120	29.210	28.637	2,606,400
2014-12-01	29.790	29.790	27.880	28.500	27.941	6,694,800
2014-11-28	33.320	33.370	30.240	30.500	29.902	3,645,700
2014-11-26	33.820	33.860	33.420	33.510	32.853	1,015,000
2014-11-25	33.750	33.970	33.530	33.790	33.127	1,106,100
2014-11-24	33.220	33.720	33.220	33.580	32.922	1,186,900
2014-11-21	33.560	33.720	33.200	33.290	32.637	1,293,700
2014-11-20	32.370	33.110	32.290	33.110	32.461	1,408,900
2014-11-19	33.330	33.370	32.470	32.610	31.971	2,149,400
2014-11-18	33.200	33.640	33.200	33.370	32.716	1,465,400

← NewerPage 50 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.