Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.130	34.340	33.960	34.090	33.422	1,715,400
2014-05-28	33.760	34.300	33.760	34.120	33.451	2,525,700
2014-05-27	33.330	33.860	33.310	33.660	33.000	2,058,000
2014-05-23	33.070	33.370	32.960	33.200	32.549	1,765,700
2014-05-22	32.750	33.100	32.600	33.000	32.353	1,064,600
2014-05-21	32.700	32.900	32.590	32.740	32.098	794,100
2014-05-20	33.130	33.220	32.500	32.600	31.961	1,800,100
2014-05-19	32.680	33.180	32.590	33.140	32.490	2,477,300
2014-05-16	32.990	33.060	32.590	32.810	32.167	1,818,600
2014-05-15	33.300	33.370	32.530	33.010	32.363	1,866,600
2014-05-14	34.000	34.100	33.310	33.350	32.696	2,185,000
2014-05-13	33.880	34.170	33.740	34.110	33.441	2,716,000
2014-05-12	33.810	33.960	33.610	33.780	33.118	3,931,500
2014-05-09	33.970	34.000	33.240	33.550	32.892	2,826,900
2014-05-08	34.160	34.600	33.870	34.010	33.343	1,957,000
2014-05-07	34.200	34.260	33.600	34.190	33.520	1,875,200
2014-05-06	34.430	34.690	34.030	34.040	33.373	1,967,800
2014-05-05	34.440	34.630	34.160	34.600	33.922	1,697,700
2014-05-02	35.140	35.260	34.510	34.630	33.951	2,095,600
2014-05-01	35.280	36.560	34.590	35.170	34.480	2,279,700
2014-04-30	34.820	35.360	34.440	35.280	34.588	2,782,300
2014-04-29	34.960	34.960	34.470	34.740	34.059	1,785,200
2014-04-28	35.540	35.560	34.440	34.890	34.206	1,693,100
2014-04-25	35.670	35.820	35.080	35.200	34.510	1,794,900
2014-04-24	36.070	36.110	35.570	35.700	35.000	1,210,900
2014-04-23	36.080	36.160	35.850	35.940	35.235	1,413,000
2014-04-22	36.220	36.480	36.070	36.080	35.373	1,679,100
2014-04-21	36.670	36.670	35.760	36.230	35.520	1,823,700
2014-04-17	35.750	36.680	35.590	36.640	35.922	1,518,200
2014-04-16	35.640	36.040	35.580	35.830	35.127	1,273,300
2014-04-15	35.260	35.560	34.610	35.320	34.627	1,917,800
2014-04-14	35.540	35.650	34.830	35.150	34.461	1,971,700
2014-04-11	35.910	35.980	35.270	35.280	34.588	2,016,600
2014-04-10	36.440	36.670	35.940	36.080	35.373	1,408,200
2014-04-09	35.910	36.500	35.780	36.480	35.765	1,333,700
2014-04-08	35.620	35.910	35.370	35.740	35.039	1,230,300
2014-04-07	36.470	36.560	35.420	35.580	34.882	1,872,400
2014-04-04	37.030	37.420	36.400	36.450	35.735	1,658,100
2014-04-03	37.120	37.120	36.620	36.830	36.108	3,511,000
2014-04-02	37.070	37.120	36.780	37.000	36.275	1,276,400
2014-04-01	37.000	37.080	36.660	37.040	36.314	1,062,000
2014-03-31	37.230	37.230	36.710	36.900	36.177	1,697,600
2014-03-28	36.280	37.020	36.230	36.860	36.137	1,370,100
2014-03-27	35.950	36.300	35.890	36.100	35.392	1,509,300
2014-03-26	36.530	36.720	36.260	36.300	35.588	1,417,500
2014-03-25	36.610	36.910	36.120	36.350	35.637	2,244,500
2014-03-24	36.990	37.140	36.350	36.470	35.755	1,493,700
2014-03-21	36.800	37.280	36.620	36.780	36.059	3,860,500
2014-03-20	36.120	36.590	35.890	36.570	35.853	1,573,800
2014-03-19	36.150	36.610	35.970	36.120	35.412	2,128,700
2014-03-18	35.940	36.190	35.880	36.150	35.441	1,612,200
2014-03-17	35.540	36.480	35.540	35.830	35.127	2,148,800
2014-03-14	35.240	35.630	35.190	35.350	34.657	854,000
2014-03-13	35.630	35.720	34.990	35.270	34.578	2,065,700
2014-03-12	35.750	35.780	35.330	35.460	34.765	2,298,300
2014-03-11	36.210	36.410	35.690	35.940	35.235	1,176,300
2014-03-10	36.550	36.900	36.040	36.150	35.441	1,595,100
2014-03-07	36.770	36.770	36.280	36.510	35.794	2,054,800
2014-03-06	35.800	36.590	35.800	36.430	35.716	2,286,400
2014-03-05	35.800	35.840	35.550	35.800	35.098	1,990,700

← NewerPage 53 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.