Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	33.040	33.360	32.920	33.170	32.520	1,377,900
2014-11-14	33.590	33.590	33.060	33.160	32.510	2,086,400
2014-11-13	34.050	34.290	33.550	33.650	32.990	1,206,300
2014-11-12	34.090	34.160	33.690	34.090	33.422	1,097,800
2014-11-11	33.800	34.090	33.610	34.080	33.412	1,210,200
2014-11-10	33.990	34.300	33.620	33.800	33.137	1,451,800
2014-11-07	33.900	34.070	33.730	33.920	33.255	1,656,000
2014-11-06	33.280	34.340	33.110	33.950	33.284	3,086,700
2014-11-05	35.270	35.330	33.060	33.230	32.578	4,746,700
2014-11-04	33.620	33.770	33.000	33.000	32.353	2,145,400
2014-11-03	34.170	34.180	33.690	33.770	33.108	1,337,000
2014-10-31	33.710	34.090	33.360	34.080	33.412	1,974,200
2014-10-30	32.610	33.170	32.550	33.140	32.490	909,100
2014-10-29	33.120	33.140	32.440	32.820	32.177	1,229,400
2014-10-28	32.770	33.110	32.540	33.110	32.461	1,375,600
2014-10-27	32.730	32.820	32.350	32.690	32.049	924,400
2014-10-24	32.470	32.860	32.400	32.820	32.177	1,010,600
2014-10-23	32.380	32.850	32.330	32.470	31.833	1,253,800
2014-10-22	32.700	32.820	31.980	31.990	31.363	1,498,700
2014-10-21	31.710	32.760	31.650	32.650	32.010	1,797,200
2014-10-20	31.230	31.450	31.060	31.440	30.824	1,396,200
2014-10-17	30.750	31.680	30.720	31.480	30.863	2,460,600
2014-10-16	30.230	30.710	30.010	30.370	29.775	2,835,300
2014-10-15	30.000	30.850	29.470	30.680	30.078	2,357,100
2014-10-14	31.440	31.660	30.540	30.630	30.029	3,024,200
2014-10-13	32.170	32.520	31.240	31.250	30.637	2,985,900
2014-10-10	33.310	33.370	32.100	32.150	31.520	3,725,700
2014-10-09	34.830	34.960	33.370	33.380	32.726	2,929,300
2014-10-08	34.400	34.970	34.060	34.860	34.177	1,349,600
2014-10-07	34.920	35.000	34.330	34.340	33.667	1,294,100
2014-10-06	35.700	35.780	35.010	35.260	34.569	1,039,200
2014-10-03	35.530	35.670	35.320	35.600	34.902	926,800
2014-10-02	35.110	35.320	34.690	35.280	34.588	1,441,900
2014-10-01	36.270	36.340	35.060	35.100	34.412	1,712,200
2014-09-30	36.390	36.930	36.240	36.290	35.578	1,654,000
2014-09-29	36.080	36.390	35.870	36.340	35.627	1,193,300
2014-09-26	36.250	36.480	36.170	36.350	35.637	1,017,800
2014-09-25	36.890	36.940	36.190	36.220	35.510	926,800
2014-09-24	36.850	37.100	36.720	37.000	36.275	886,500
2014-09-23	36.970	37.110	36.790	36.850	36.127	1,563,900
2014-09-22	36.990	37.160	36.840	37.140	36.412	1,453,700
2014-09-19	37.270	37.450	36.930	37.010	36.284	1,703,200
2014-09-18	37.010	37.330	36.820	37.050	36.324	1,079,100
2014-09-17	36.810	37.350	36.810	36.980	36.255	729,900
2014-09-16	36.480	36.890	36.260	36.790	36.069	666,500
2014-09-15	36.530	36.630	36.290	36.540	35.824	618,700
2014-09-12	37.010	37.030	36.400	36.540	35.824	897,600
2014-09-11	36.780	37.260	36.740	37.110	36.382	707,900
2014-09-10	36.860	37.080	36.690	36.910	36.186	776,500
2014-09-09	37.030	37.130	36.790	36.890	36.167	695,900
2014-09-08	37.000	37.230	36.960	37.120	36.392	688,000
2014-09-05	36.870	37.040	36.650	37.030	36.304	1,009,800
2014-09-04	37.200	37.430	36.800	36.920	36.196	900,300
2014-09-03	37.220	37.490	37.050	37.200	36.471	1,352,300
2014-09-02	36.610	37.120	36.500	36.960	36.235	2,236,200
2014-08-29	36.220	36.410	36.010	36.340	35.627	832,800
2014-08-28	35.980	36.290	35.880	36.230	35.520	803,500
2014-08-27	36.280	36.320	35.990	36.160	35.451	605,600
2014-08-26	36.100	36.470	36.100	36.320	35.608	701,200
2014-08-25	36.330	36.480	35.990	36.080	35.373	930,800

← NewerPage 51 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.