Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	35.760	35.880	35.450	35.860	35.157	2,058,900
2014-03-03	34.830	35.550	34.780	35.370	34.677	1,883,900
2014-02-28	35.010	35.520	34.860	35.210	34.520	1,379,000
2014-02-27	34.760	35.230	34.640	35.010	34.324	1,531,300
2014-02-26	34.500	35.290	34.490	34.760	34.078	2,274,500
2014-02-25	35.060	35.120	34.420	34.490	33.814	3,048,000
2014-02-24	34.570	35.180	34.560	34.780	34.098	2,153,300
2014-02-21	34.630	35.290	34.410	34.500	33.824	3,171,900
2014-02-20	33.990	35.350	33.890	34.540	33.863	7,544,900
2014-02-19	32.350	32.740	32.030	32.100	31.471	2,036,600
2014-02-18	32.000	32.420	31.870	32.350	31.716	1,879,300
2014-02-14	31.670	32.000	31.300	31.990	31.363	1,478,600
2014-02-13	31.350	31.790	31.210	31.770	31.147	901,700
2014-02-12	31.540	31.730	31.470	31.620	31.000	1,091,000
2014-02-11	31.290	31.600	31.290	31.440	30.824	1,167,100
2014-02-10	31.160	31.340	30.910	31.320	30.706	1,201,400
2014-02-07	30.940	31.330	30.940	31.240	30.627	1,271,800
2014-02-06	30.700	30.910	30.590	30.710	30.108	1,539,100
2014-02-05	30.410	30.930	30.260	30.650	30.049	1,303,200
2014-02-04	30.180	30.700	29.850	30.600	30.000	1,050,000
2014-02-03	31.200	31.290	29.960	30.030	29.441	1,584,700
2014-01-31	30.580	31.770	30.420	31.170	30.559	2,651,800
2014-01-30	30.760	31.100	30.380	31.000	30.392	1,150,500
2014-01-29	30.600	30.910	30.400	30.460	29.863	1,363,600
2014-01-28	30.780	31.000	30.660	30.830	30.226	1,181,700
2014-01-27	31.060	31.120	30.310	30.720	30.118	1,409,500
2014-01-24	31.750	31.940	31.000	31.070	30.461	1,908,000
2014-01-23	31.940	32.060	31.670	32.020	31.392	1,176,700
2014-01-22	32.030	32.170	31.890	32.140	31.510	1,086,900
2014-01-21	31.900	31.990	31.460	31.970	31.343	1,075,300
2014-01-17	31.350	31.780	31.280	31.640	31.020	1,175,400
2014-01-16	31.460	31.530	31.160	31.360	30.745	1,212,000
2014-01-15	31.650	31.870	31.400	31.480	30.863	1,347,600
2014-01-14	31.440	31.650	31.140	31.570	30.951	1,534,300
2014-01-13	31.760	31.780	31.000	31.150	30.539	1,380,100
2014-01-10	31.840	32.220	31.680	31.700	31.078	1,460,800
2014-01-09	31.490	31.950	31.340	31.790	31.167	3,052,900
2014-01-08	31.290	31.500	31.000	31.320	30.706	2,086,000
2014-01-07	31.030	31.440	30.980	31.210	30.598	990,300
2014-01-06	31.420	31.560	30.930	30.960	30.353	1,270,600
2014-01-03	31.290	31.440	31.150	31.350	30.735	951,900
2014-01-02	31.370	31.570	31.250	31.290	30.677	959,400
2013-12-31	31.320	31.600	31.270	31.560	30.941	885,700
2013-12-30	31.320	31.410	31.160	31.210	30.598	999,000
2013-12-27	31.410	31.540	31.230	31.330	30.716	734,000
2013-12-26	31.200	31.430	31.150	31.290	30.677	653,300
2013-12-24	31.030	31.270	30.950	31.160	30.549	542,300
2013-12-23	30.860	31.050	30.670	31.000	30.392	1,171,200
2013-12-20	30.220	30.690	30.160	30.660	30.059	3,743,600
2013-12-19	30.350	30.380	30.060	30.280	29.686	2,123,000
2013-12-18	29.510	30.710	29.340	30.640	30.039	3,395,900
2013-12-17	28.990	29.190	28.860	29.170	28.598	1,384,900
2013-12-16	28.960	29.110	28.790	29.040	28.471	1,003,800
2013-12-13	28.830	28.890	28.580	28.730	28.167	997,700
2013-12-12	29.040	29.070	28.620	28.820	28.255	1,312,100
2013-12-11	29.410	29.490	28.650	29.010	28.441	1,979,100
2013-12-10	29.520	29.790	29.350	29.380	28.804	1,584,500
2013-12-09	29.500	29.930	29.220	29.670	29.088	1,491,300
2013-12-06	30.030	31.000	29.520	29.540	28.961	2,463,900
2013-12-05	29.360	29.430	29.060	29.120	28.549	1,185,300

← NewerPage 54 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.