Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	26.140	26.570	26.140	26.270	25.755	2,527,700
2013-06-13	26.180	26.380	25.770	26.260	25.745	3,364,800
2013-06-12	27.000	27.000	26.160	26.240	25.726	2,265,700
2013-06-11	26.940	27.150	26.750	26.760	26.235	1,405,800
2013-06-10	27.600	27.690	26.940	27.250	26.716	2,384,200
2013-06-07	27.480	27.720	27.330	27.660	27.118	1,994,500
2013-06-06	26.890	27.480	26.760	27.290	26.755	3,256,700
2013-06-05	26.980	27.330	26.630	26.910	26.382	3,425,400
2013-06-04	28.110	28.190	26.670	27.140	26.608	4,972,400
2013-06-03	28.320	28.370	27.570	28.150	27.598	2,416,700
2013-05-31	28.410	28.760	28.310	28.370	27.814	1,863,100
2013-05-30	28.610	28.780	28.430	28.570	28.010	1,175,700
2013-05-29	28.770	28.770	28.400	28.510	27.951	878,100
2013-05-28	29.210	29.250	28.650	28.880	28.314	1,407,500
2013-05-24	29.110	29.130	28.570	28.860	28.294	1,268,600
2013-05-23	29.090	29.540	29.060	29.300	28.726	1,335,600
2013-05-22	30.170	30.440	29.260	29.400	28.824	1,952,700
2013-05-21	30.270	30.500	30.010	30.060	29.471	1,590,100
2013-05-20	30.100	30.560	30.100	30.290	29.696	1,806,600
2013-05-17	29.800	30.220	29.740	30.200	29.608	2,076,500
2013-05-16	29.700	29.890	29.610	29.740	29.157	1,351,600
2013-05-15	29.390	29.850	29.120	29.800	29.216	1,882,900
2013-05-14	28.700	29.410	28.700	29.410	28.833	2,441,900
2013-05-13	29.030	29.030	28.620	28.720	28.157	1,323,100
2013-05-10	28.750	29.160	28.720	29.140	28.569	1,083,600
2013-05-09	28.990	29.110	28.730	28.790	28.226	966,000
2013-05-08	28.970	29.130	28.850	29.020	28.451	1,403,200
2013-05-07	29.270	29.430	28.850	29.090	28.520	1,580,300
2013-05-06	28.910	29.480	28.860	29.290	28.716	1,471,900
2013-05-03	28.950	29.240	28.800	28.920	28.353	1,553,400
2013-05-02	28.540	29.330	27.890	28.630	28.069	3,062,000
2013-05-01	27.370	27.620	26.920	27.020	26.490	2,513,100
2013-04-30	27.500	27.590	27.070	27.480	26.941	1,431,800
2013-04-29	27.660	27.790	27.540	27.580	27.039	731,600
2013-04-26	27.770	27.930	27.550	27.560	27.020	1,010,800
2013-04-25	27.520	28.010	27.500	27.780	27.235	1,470,600
2013-04-24	27.630	27.800	27.210	27.370	26.833	1,616,600
2013-04-23	27.560	27.790	27.000	27.570	27.029	1,744,800
2013-04-22	27.290	27.590	26.730	27.420	26.882	1,922,600
2013-04-19	26.760	27.370	26.690	27.310	26.775	2,211,800
2013-04-18	27.040	27.040	26.520	26.700	26.177	1,889,600
2013-04-17	27.070	27.210	26.400	26.980	26.451	2,079,300
2013-04-16	26.950	27.330	26.790	27.310	26.775	1,102,000
2013-04-15	27.760	27.760	26.690	26.710	26.186	1,851,700
2013-04-12	27.800	28.080	27.800	28.060	27.510	1,161,000
2013-04-11	28.110	28.210	27.860	27.940	27.392	1,380,700
2013-04-10	27.980	28.140	27.820	28.110	27.559	1,376,100
2013-04-09	28.090	28.180	27.750	27.910	27.363	1,668,700
2013-04-08	27.250	27.990	27.250	27.980	27.431	2,470,700
2013-04-05	26.250	26.970	26.240	26.930	26.402	3,033,000
2013-04-04	26.500	26.710	26.410	26.630	26.108	3,376,200
2013-04-03	26.980	27.000	26.030	26.390	25.873	4,420,700
2013-04-02	27.930	28.090	26.680	27.020	26.490	4,017,200
2013-04-01	28.620	28.620	27.560	27.910	27.363	1,923,000
2013-03-28	28.420	28.640	28.330	28.580	28.020	1,719,900
2013-03-27	28.260	28.360	27.710	28.330	27.775	1,777,200
2013-03-26	28.560	28.690	28.230	28.450	27.892	1,416,000
2013-03-25	28.790	28.930	28.300	28.440	27.882	1,200,500
2013-03-22	28.730	29.020	28.610	28.750	28.186	1,479,900
2013-03-21	29.210	29.270	28.550	28.610	28.049	2,008,000

← NewerPage 57 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.