Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	25.970	26.480	25.910	26.080	25.569	2,488,100
2013-09-09	25.880	26.000	25.570	25.780	25.275	2,901,300
2013-09-06	26.040	26.280	25.750	25.780	25.275	2,027,600
2013-09-05	25.910	26.130	25.740	26.080	25.569	1,393,100
2013-09-04	25.870	26.120	25.760	25.960	25.451	1,785,400
2013-09-03	26.500	26.570	25.800	25.930	25.422	1,308,700
2013-08-30	26.390	26.390	26.060	26.140	25.627	1,250,100
2013-08-29	26.210	26.560	26.150	26.340	25.824	822,700
2013-08-28	26.410	26.450	26.130	26.240	25.726	1,074,400
2013-08-27	26.610	26.680	26.340	26.460	25.941	1,369,300
2013-08-26	27.140	27.230	26.890	26.930	26.402	1,400,700
2013-08-23	26.920	27.160	26.430	27.130	26.598	2,674,300
2013-08-22	26.410	27.000	26.410	26.870	26.343	1,292,200
2013-08-21	26.140	26.650	26.040	26.290	25.775	1,711,000
2013-08-20	26.020	26.490	25.930	26.220	25.706	1,324,200
2013-08-19	26.500	26.540	25.970	26.010	25.500	2,074,400
2013-08-16	26.630	26.890	26.430	26.540	26.020	1,265,700
2013-08-15	26.870	26.970	26.630	26.730	26.206	1,198,300
2013-08-14	27.320	27.420	27.030	27.140	26.608	1,057,200
2013-08-13	27.620	27.660	27.140	27.370	26.833	1,256,900
2013-08-12	27.470	27.760	27.410	27.620	27.078	1,327,700
2013-08-09	27.370	27.830	27.320	27.600	27.059	1,619,800
2013-08-08	27.260	27.460	27.130	27.350	26.814	2,035,000
2013-08-07	27.460	27.520	26.770	27.130	26.598	2,821,000
2013-08-06	27.890	28.030	27.330	27.550	27.010	1,452,600
2013-08-05	28.150	28.230	27.870	28.000	27.451	1,418,900
2013-08-02	28.070	28.260	27.640	28.160	27.608	1,678,100
2013-08-01	28.750	29.130	27.470	28.140	27.588	4,523,400
2013-07-31	26.550	27.230	26.500	26.810	26.284	1,890,600
2013-07-30	26.720	26.910	26.520	26.550	26.029	1,509,500
2013-07-29	27.390	27.600	26.560	26.590	26.069	1,954,800
2013-07-26	27.590	27.700	27.320	27.530	26.990	687,500
2013-07-25	27.730	27.770	27.400	27.770	27.226	1,284,800
2013-07-24	28.370	28.380	27.820	27.850	27.304	885,800
2013-07-23	28.510	28.700	28.260	28.310	27.755	657,800
2013-07-22	28.300	28.600	28.290	28.490	27.931	1,372,900
2013-07-19	27.870	28.300	27.780	28.270	27.716	1,131,100
2013-07-18	27.830	28.150	27.770	27.820	27.275	1,662,400
2013-07-17	28.010	28.110	27.700	27.790	27.245	1,142,300
2013-07-16	27.850	28.180	27.720	27.930	27.382	1,614,600
2013-07-15	27.730	27.920	27.620	27.790	27.245	1,121,800
2013-07-12	27.290	27.750	27.210	27.740	27.196	1,210,100
2013-07-11	27.480	27.650	27.150	27.340	26.804	1,138,600
2013-07-10	27.120	27.320	26.960	27.180	26.647	1,127,000
2013-07-09	26.940	27.530	26.930	27.160	26.627	1,820,200
2013-07-08	26.640	27.100	26.540	26.770	26.245	2,722,200
2013-07-05	26.490	26.490	25.920	26.400	25.882	1,038,000
2013-07-03	25.950	26.230	25.890	26.190	25.677	660,500
2013-07-02	26.460	26.660	26.000	26.120	25.608	1,506,500
2013-07-01	26.540	26.610	26.300	26.460	25.941	1,411,400
2013-06-28	26.570	26.860	26.440	26.460	25.941	2,239,000
2013-06-27	26.450	26.820	26.280	26.700	26.177	2,265,000
2013-06-26	26.440	26.500	25.820	26.180	25.667	1,182,400
2013-06-25	26.040	26.340	25.840	26.200	25.686	2,234,700
2013-06-24	25.520	25.910	25.260	25.740	25.235	2,104,700
2013-06-21	26.280	26.350	25.500	25.810	25.304	3,746,900
2013-06-20	26.590	26.640	26.080	26.170	25.657	2,313,000
2013-06-19	27.140	27.280	26.930	26.940	26.412	2,210,900
2013-06-18	26.660	27.140	26.520	27.110	26.578	2,023,700
2013-06-17	26.550	26.830	26.350	26.580	26.059	2,044,300

← NewerPage 56 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.