Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	29.400	29.780	29.350	29.450	28.873	1,199,400
2013-03-19	29.400	29.440	28.890	29.270	28.696	1,309,000
2013-03-18	29.070	29.500	28.920	29.320	28.745	786,900
2013-03-15	29.620	29.730	29.220	29.430	28.853	1,991,700
2013-03-14	29.640	29.770	29.520	29.730	29.147	933,200
2013-03-13	29.490	29.600	29.260	29.580	29.000	1,241,800
2013-03-12	29.850	29.850	29.360	29.510	28.931	1,394,900
2013-03-11	29.520	29.910	29.420	29.850	29.265	1,593,100
2013-03-08	29.420	29.600	29.200	29.490	28.912	1,581,200
2013-03-07	29.250	29.390	29.060	29.260	28.686	1,116,400
2013-03-06	29.100	29.500	29.090	29.260	28.686	1,423,500
2013-03-05	28.610	29.070	28.550	29.040	28.471	1,611,800
2013-03-04	28.170	28.750	27.940	28.390	27.833	2,166,600
2013-03-01	28.140	28.370	27.610	28.190	27.637	3,249,300
2013-02-28	28.100	28.540	27.870	28.400	27.843	2,519,100
2013-02-27	28.010	28.170	27.890	28.040	27.490	1,803,200
2013-02-26	28.200	28.280	27.770	27.890	27.343	2,220,600
2013-02-25	28.920	29.060	28.160	28.160	27.608	2,189,800
2013-02-22	28.690	28.880	28.450	28.700	28.137	2,845,200
2013-02-21	27.640	28.880	27.640	28.440	27.882	4,230,100
2013-02-20	28.850	28.890	28.060	28.140	27.588	2,957,700
2013-02-19	28.820	29.200	28.760	28.890	28.324	2,405,000
2013-02-15	29.030	29.040	28.630	28.740	28.177	1,541,800
2013-02-14	28.900	29.390	28.840	29.110	28.539	1,515,300
2013-02-13	28.770	29.590	28.770	28.990	28.422	2,305,600
2013-02-12	28.250	28.670	28.250	28.610	28.049	1,658,100
2013-02-11	28.290	28.510	28.170	28.190	27.637	1,366,200
2013-02-08	28.620	28.680	28.310	28.420	27.863	1,473,200
2013-02-07	28.540	28.680	28.250	28.560	28.000	1,361,200
2013-02-06	28.170	28.660	28.050	28.530	27.971	2,335,600
2013-02-05	28.280	28.370	27.960	28.170	27.618	2,519,100
2013-02-04	28.420	28.490	27.770	28.170	27.618	2,839,000
2013-02-01	29.220	29.340	28.590	28.660	28.098	2,411,500
2013-01-31	28.910	29.070	28.690	28.970	28.402	1,561,400
2013-01-30	29.860	29.890	28.950	29.010	28.441	2,242,100
2013-01-29	29.740	29.930	29.580	29.910	29.324	1,695,700
2013-01-28	29.780	29.830	29.410	29.730	29.147	1,235,500
2013-01-25	29.620	29.890	29.550	29.720	29.137	1,575,000
2013-01-24	29.290	29.940	29.150	29.590	29.010	1,873,300
2013-01-23	29.420	29.420	29.010	29.180	28.608	1,660,800
2013-01-22	28.760	29.670	28.760	29.430	28.853	2,661,300
2013-01-18	28.700	28.840	28.440	28.840	28.275	1,178,500
2013-01-17	28.670	28.780	28.470	28.610	28.049	1,701,400
2013-01-16	28.800	28.800	28.240	28.580	28.020	1,347,900
2013-01-15	28.450	28.880	28.390	28.880	28.314	1,178,700
2013-01-14	28.850	29.130	28.530	28.660	28.098	1,790,700
2013-01-11	29.100	29.180	28.940	29.020	28.451	1,522,300
2013-01-10	28.940	29.210	28.840	29.190	28.618	2,043,200
2013-01-09	28.510	28.950	28.350	28.820	28.255	1,748,200
2013-01-08	28.280	28.510	28.120	28.470	27.912	1,853,200
2013-01-07	27.850	28.460	27.820	28.250	27.696	2,499,700
2013-01-04	27.770	28.210	27.750	27.960	27.412	1,875,200
2013-01-03	27.910	27.950	27.570	27.670	27.127	1,829,200
2013-01-02	27.850	27.990	27.620	27.910	27.363	1,869,000
2012-12-31	26.400	27.310	26.400	27.290	26.755	1,672,300
2012-12-28	26.830	26.890	26.450	26.480	25.961	1,108,000
2012-12-27	27.010	27.040	26.510	26.990	26.461	1,355,400
2012-12-26	27.170	27.250	26.950	27.040	26.510	1,143,900
2012-12-24	27.310	27.460	27.060	27.190	26.657	557,100
2012-12-21	27.310	27.530	27.120	27.210	26.677	2,261,000

← NewerPage 58 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.