Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	29.240	29.640	29.090	29.360	28.784	1,179,300
2013-12-03	29.200	29.490	29.130	29.490	28.912	1,224,000
2013-12-02	29.550	29.750	29.230	29.370	28.794	976,100
2013-11-29	29.710	29.750	29.510	29.610	29.029	677,200
2013-11-27	29.570	29.870	29.570	29.620	29.039	824,700
2013-11-26	29.510	29.650	29.320	29.490	28.912	863,600
2013-11-25	29.140	29.560	29.050	29.400	28.824	1,669,900
2013-11-22	29.400	29.450	29.100	29.120	28.549	1,593,500
2013-11-21	29.470	29.490	29.120	29.360	28.784	1,431,600
2013-11-20	29.600	29.860	29.160	29.270	28.696	1,226,400
2013-11-19	29.660	29.800	29.300	29.460	28.882	1,780,800
2013-11-18	30.100	30.220	29.600	29.740	29.157	1,563,400
2013-11-15	30.130	30.380	29.980	30.020	29.431	1,651,500
2013-11-14	30.040	30.250	29.880	30.070	29.480	1,327,700
2013-11-13	29.600	30.080	29.570	29.960	29.373	1,454,000
2013-11-12	29.730	29.910	29.590	29.840	29.255	2,119,400
2013-11-11	29.900	30.000	29.670	29.840	29.255	1,604,200
2013-11-08	29.820	30.060	29.610	29.860	29.275	1,986,300
2013-11-07	30.360	30.450	29.760	29.870	29.284	2,475,000
2013-11-06	30.460	30.470	29.940	30.310	29.716	2,110,100
2013-11-05	30.510	30.510	30.200	30.270	29.677	1,564,100
2013-11-04	30.610	30.790	30.180	30.550	29.951	1,698,300
2013-11-01	30.230	30.890	30.150	30.590	29.990	3,004,400
2013-10-31	29.760	30.300	28.790	30.210	29.618	7,170,700
2013-10-30	29.650	29.900	29.420	29.770	29.186	3,133,200
2013-10-29	29.300	29.600	29.220	29.560	28.980	1,824,500
2013-10-28	29.170	29.430	28.950	29.220	28.647	1,587,800
2013-10-25	29.200	29.340	28.830	29.150	28.578	1,349,500
2013-10-24	29.190	29.380	29.140	29.220	28.647	956,300
2013-10-23	29.150	29.260	28.800	29.180	28.608	1,709,300
2013-10-22	28.900	29.660	28.800	29.280	28.706	2,253,500
2013-10-21	28.700	28.820	28.450	28.720	28.157	953,500
2013-10-18	28.770	28.810	28.400	28.750	28.186	1,215,400
2013-10-17	27.990	28.680	27.910	28.610	28.049	1,159,700
2013-10-16	28.030	28.180	27.890	28.080	27.529	1,230,900
2013-10-15	28.220	28.320	27.710	27.830	27.284	1,036,500
2013-10-14	28.200	28.410	27.930	28.370	27.814	1,116,500
2013-10-11	27.660	28.370	27.660	28.360	27.804	1,440,300
2013-10-10	27.380	27.700	27.190	27.680	27.137	1,596,100
2013-10-09	27.090	27.200	26.720	27.030	26.500	1,547,200
2013-10-08	27.450	27.560	26.940	27.050	26.520	1,543,000
2013-10-07	27.480	27.730	27.370	27.510	26.971	1,002,600
2013-10-04	27.690	27.880	27.600	27.800	27.255	876,300
2013-10-03	27.920	27.940	27.330	27.740	27.196	1,695,500
2013-10-02	27.630	28.000	27.410	27.910	27.363	1,391,300
2013-10-01	27.410	28.120	27.410	27.810	27.265	1,753,100
2013-09-30	27.440	27.650	27.270	27.510	26.971	1,609,400
2013-09-27	27.990	28.140	27.480	27.640	27.098	3,294,600
2013-09-26	28.070	28.360	27.970	28.210	27.657	1,946,200
2013-09-25	27.630	28.180	27.500	27.990	27.441	2,644,900
2013-09-24	27.270	27.970	27.260	27.660	27.118	2,237,000
2013-09-23	27.250	27.380	27.020	27.240	26.706	1,155,200
2013-09-20	27.740	27.830	27.360	27.370	26.833	1,982,800
2013-09-19	27.620	27.880	27.400	27.750	27.206	2,019,900
2013-09-18	27.180	27.750	26.840	27.580	27.039	2,081,700
2013-09-17	26.560	27.130	26.560	27.130	26.598	2,040,800
2013-09-16	26.480	26.990	26.480	26.590	26.069	2,077,300
2013-09-13	26.310	26.390	25.990	26.020	25.510	2,120,000
2013-09-12	25.970	26.320	25.960	26.200	25.686	1,949,300
2013-09-11	26.100	26.240	25.920	25.960	25.451	1,695,300

← NewerPage 55 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.