Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	27.230	27.610	27.180	27.600	27.059	1,496,600
2012-12-19	27.960	27.960	27.270	27.270	26.735	1,484,300
2012-12-18	27.360	27.720	27.280	27.590	27.049	2,226,100
2012-12-17	27.150	27.260	26.920	27.260	26.726	1,565,300
2012-12-14	27.020	27.220	26.980	27.090	26.559	1,241,800
2012-12-13	27.380	27.410	26.910	27.050	26.520	1,740,700
2012-12-12	27.160	27.700	27.080	27.380	26.843	2,856,200
2012-12-11	26.930	27.050	26.640	26.970	26.441	2,227,800
2012-12-10	26.060	27.050	26.060	26.920	26.392	3,383,900
2012-12-07	25.840	26.040	25.700	26.020	25.510	1,541,800
2012-12-06	25.910	25.950	25.520	25.700	25.196	1,540,800
2012-12-05	26.060	26.170	25.620	25.930	25.422	2,133,700
2012-12-04	25.830	26.170	25.830	26.110	25.598	2,079,300
2012-12-03	26.010	26.140	25.640	25.810	25.304	1,299,000
2012-11-30	25.900	26.280	25.760	25.860	25.353	4,051,600
2012-11-29	25.170	25.470	25.130	25.400	24.902	1,868,800
2012-11-28	25.090	25.200	24.700	25.100	24.608	1,442,900
2012-11-27	25.570	25.660	25.080	25.110	24.618	1,576,900
2012-11-26	25.300	25.760	25.270	25.650	25.147	1,666,400
2012-11-23	25.290	25.470	25.130	25.470	24.971	497,900
2012-11-21	25.150	25.440	25.020	25.200	24.706	1,352,200
2012-11-20	25.370	25.620	24.950	25.140	24.647	2,689,600
2012-11-19	25.350	25.430	25.080	25.290	24.794	1,825,900
2012-11-16	25.000	25.180	24.730	25.100	24.608	1,879,400
2012-11-15	25.060	25.260	24.770	24.980	24.490	1,823,900
2012-11-14	25.590	25.640	24.970	25.030	24.539	2,281,400
2012-11-13	25.650	26.000	25.490	25.500	25.000	2,223,500
2012-11-12	26.090	26.250	25.610	25.850	25.343	1,967,700
2012-11-09	26.070	26.520	26.050	26.090	25.578	1,920,600
2012-11-08	26.600	26.600	26.010	26.040	25.529	1,946,300
2012-11-07	26.050	26.690	25.640	26.650	26.127	3,247,700
2012-11-06	26.120	26.660	26.050	26.400	25.882	2,842,900
2012-11-05	25.330	26.100	25.190	25.980	25.471	1,801,800
2012-11-02	25.970	26.060	25.390	25.450	24.951	2,087,700
2012-11-01	26.080	26.340	25.340	25.720	25.216	4,019,400
2012-10-31	25.300	26.080	25.010	25.930	25.422	8,624,300
2012-10-26	23.580	23.780	23.390	23.600	23.137	1,244,400
2012-10-25	23.540	23.660	23.310	23.550	23.088	869,300
2012-10-24	23.340	23.410	23.160	23.280	22.824	640,800
2012-10-23	23.030	23.300	22.920	23.250	22.794	1,152,800
2012-10-22	23.510	23.560	23.160	23.330	22.873	1,296,700
2012-10-19	24.030	24.090	23.440	23.550	23.088	1,971,800
2012-10-18	24.230	24.560	24.130	24.140	23.667	2,480,900
2012-10-17	24.570	24.620	24.160	24.240	23.765	2,238,700
2012-10-16	24.270	24.540	24.240	24.500	24.020	1,773,200
2012-10-15	24.300	24.430	24.030	24.110	23.637	2,060,900
2012-10-12	24.150	24.500	24.080	24.300	23.824	2,786,700
2012-10-11	24.160	24.340	23.820	24.070	23.598	2,338,700
2012-10-10	24.200	24.300	23.890	23.930	23.461	1,444,700
2012-10-09	24.640	24.670	24.160	24.180	23.706	1,002,900
2012-10-08	24.720	24.800	24.580	24.630	24.147	837,300
2012-10-05	24.930	25.020	24.670	24.750	24.265	2,020,100
2012-10-04	25.000	25.160	24.770	24.830	24.343	1,791,400
2012-10-03	24.870	25.000	24.790	24.880	24.392	1,133,000
2012-10-02	24.650	24.930	24.650	24.820	24.333	1,886,100
2012-10-01	24.600	24.910	24.500	24.690	24.206	1,777,100
2012-09-28	24.600	24.860	24.480	24.700	24.216	1,545,800
2012-09-27	24.870	24.950	24.670	24.730	24.245	1,381,900
2012-09-26	24.750	24.890	24.570	24.730	24.245	1,350,100
2012-09-25	25.180	25.280	24.710	24.720	24.235	1,604,500

← NewerPage 59 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.