Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	35.960	36.370	35.870	36.200	35.490	1,384,800
2014-08-21	35.280	36.060	35.220	35.990	35.284	1,380,400
2014-08-20	35.310	35.580	35.040	35.170	34.480	1,457,500
2014-08-19	35.180	35.420	35.180	35.320	34.627	923,100
2014-08-18	34.810	35.250	34.810	35.150	34.461	946,200
2014-08-15	35.110	35.300	34.510	34.590	33.912	1,253,500
2014-08-14	34.990	35.140	34.850	34.960	34.275	1,431,800
2014-08-13	34.800	34.940	34.550	34.860	34.177	1,001,600
2014-08-12	34.650	34.960	34.410	34.600	33.922	968,700
2014-08-11	33.970	35.050	33.970	34.640	33.961	2,009,400
2014-08-08	33.350	33.860	33.150	33.770	33.108	1,239,800
2014-08-07	33.820	33.830	33.170	33.360	32.706	1,416,200
2014-08-06	33.040	33.630	32.860	33.590	32.931	2,121,500
2014-08-05	33.810	33.970	33.110	33.180	32.529	2,603,200
2014-08-04	33.820	34.060	33.580	33.940	33.275	926,800
2014-08-01	33.520	34.230	33.410	33.830	33.167	1,596,800
2014-07-31	34.590	35.420	33.350	33.490	32.833	3,759,000
2014-07-30	34.600	35.010	34.450	34.970	34.284	2,086,000
2014-07-29	34.950	35.060	34.450	34.450	33.775	796,900
2014-07-28	34.860	35.020	34.450	34.950	34.265	1,163,100
2014-07-25	34.810	34.950	34.600	34.890	34.206	1,055,600
2014-07-24	35.330	35.490	34.770	34.970	34.284	1,439,800
2014-07-23	35.500	35.640	35.080	35.340	34.647	1,175,500
2014-07-22	35.270	35.680	35.240	35.540	34.843	1,063,100
2014-07-21	35.010	35.260	34.840	35.180	34.490	817,200
2014-07-18	34.730	35.150	34.630	35.100	34.412	1,028,400
2014-07-17	34.840	35.080	34.570	34.650	33.971	977,100
2014-07-16	34.980	35.110	34.690	35.010	34.324	597,200
2014-07-15	34.810	35.180	34.710	34.880	34.196	788,700
2014-07-14	35.100	35.100	34.890	34.960	34.275	1,061,300
2014-07-11	34.640	34.840	34.310	34.830	34.147	822,700
2014-07-10	34.610	34.890	34.430	34.670	33.990	991,200
2014-07-09	35.170	35.260	34.940	35.060	34.373	869,200
2014-07-08	34.930	35.160	34.780	35.110	34.422	1,499,900
2014-07-07	35.370	35.420	34.850	35.050	34.363	1,389,500
2014-07-03	35.490	35.630	35.360	35.470	34.775	651,600
2014-07-02	35.100	35.480	35.050	35.360	34.667	1,461,100
2014-07-01	34.720	35.410	34.590	35.110	34.422	1,839,900
2014-06-30	34.750	34.750	34.450	34.580	33.902	1,648,700
2014-06-27	34.290	34.780	34.240	34.760	34.078	1,205,000
2014-06-26	34.360	34.430	34.000	34.370	33.696	1,060,500
2014-06-25	33.900	34.370	33.800	34.330	33.657	1,300,400
2014-06-24	34.500	34.590	33.970	34.030	33.363	1,125,800
2014-06-23	34.760	35.130	34.530	34.620	33.941	1,395,500
2014-06-20	34.520	34.790	34.450	34.780	34.098	1,498,100
2014-06-19	34.200	34.640	33.990	34.540	33.863	1,682,400
2014-06-18	33.940	34.030	33.510	33.980	33.314	1,238,800
2014-06-17	33.690	34.170	33.580	33.950	33.284	1,122,400
2014-06-16	33.890	34.010	33.660	33.780	33.118	1,105,800
2014-06-13	33.830	33.970	33.470	33.910	33.245	1,192,900
2014-06-12	34.380	34.440	33.780	33.830	33.167	1,182,800
2014-06-11	34.560	34.620	34.270	34.450	33.775	1,367,000
2014-06-10	35.270	35.280	34.590	34.700	34.020	1,357,100
2014-06-09	34.570	35.420	34.570	35.390	34.696	2,440,000
2014-06-06	34.480	34.890	34.340	34.600	33.922	1,252,900
2014-06-05	33.650	34.420	33.600	34.400	33.726	2,226,600
2014-06-04	33.530	33.720	33.370	33.560	32.902	1,916,300
2014-06-03	33.310	33.580	33.220	33.570	32.912	1,632,000
2014-06-02	33.650	33.960	33.320	33.430	32.775	2,077,000
2014-05-30	34.020	34.080	33.720	33.950	33.284	1,737,300

← NewerPage 52 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.