Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	24.870	25.140	24.680	25.050	24.559	1,739,000
2012-09-21	24.870	25.120	24.740	24.900	24.412	2,221,800
2012-09-20	25.130	25.210	24.750	24.930	24.441	1,958,400
2012-09-19	25.460	25.740	25.300	25.340	24.843	1,698,700
2012-09-18	25.430	25.620	25.310	25.500	25.000	761,400
2012-09-17	25.670	25.770	25.470	25.540	25.039	1,404,700
2012-09-14	25.670	26.070	25.650	25.820	25.314	2,851,400
2012-09-13	24.910	25.980	24.850	25.700	25.196	2,754,100
2012-09-12	24.700	24.930	24.530	24.870	24.382	1,534,000
2012-09-11	24.550	24.580	24.270	24.540	24.059	1,314,100
2012-09-10	24.700	24.840	24.460	24.460	23.980	1,208,900
2012-09-07	24.810	24.920	24.710	24.750	24.265	938,500
2012-09-06	24.210	24.850	24.210	24.780	24.294	1,211,400
2012-09-05	24.060	24.170	23.920	24.020	23.549	987,900
2012-09-04	23.980	24.230	23.900	24.070	23.598	1,344,900
2012-08-31	23.770	24.160	23.720	24.000	23.529	2,106,500
2012-08-30	23.770	23.830	23.560	23.620	23.157	752,000
2012-08-29	24.240	24.370	23.830	23.920	23.451	1,251,600
2012-08-28	24.170	24.600	24.110	24.230	23.755	1,264,300
2012-08-27	24.320	24.330	24.060	24.130	23.657	898,900
2012-08-24	24.240	24.360	24.060	24.200	23.726	1,142,000
2012-08-23	24.340	24.750	24.240	24.310	23.833	1,433,200
2012-08-22	24.650	24.670	24.290	24.340	23.863	1,131,200
2012-08-21	24.800	24.960	24.700	24.760	24.275	1,256,900
2012-08-20	24.900	24.930	24.530	24.680	24.196	972,400
2012-08-17	25.160	25.160	24.620	24.960	24.471	1,971,500
2012-08-16	24.760	25.140	24.660	25.080	24.588	1,400,600
2012-08-15	24.570	24.810	24.410	24.770	24.284	589,800
2012-08-14	24.620	24.740	24.390	24.550	24.069	1,716,200
2012-08-13	24.640	24.820	24.420	24.560	24.078	1,036,000
2012-08-10	24.490	24.780	24.300	24.780	24.294	1,469,900
2012-08-09	24.730	24.740	24.350	24.580	24.098	1,284,900
2012-08-08	24.490	24.890	24.340	24.760	24.275	1,073,900
2012-08-07	24.670	25.070	24.410	24.560	24.078	1,829,200
2012-08-06	24.870	24.930	24.350	24.480	24.000	2,489,500
2012-08-03	24.460	24.880	24.280	24.710	24.226	2,837,000
2012-08-02	23.570	24.110	23.050	23.930	23.461	4,660,400
2012-08-01	23.110	23.330	22.430	22.470	22.029	2,402,400
2012-07-31	23.310	23.350	22.850	22.990	22.539	1,416,400
2012-07-30	23.070	23.490	23.070	23.270	22.814	1,121,000
2012-07-27	22.830	23.270	22.670	23.140	22.686	1,754,800
2012-07-26	22.420	22.770	22.330	22.690	22.245	1,147,200
2012-07-25	22.190	22.420	21.960	22.110	21.677	1,423,000
2012-07-24	22.240	22.470	21.940	22.050	21.618	1,745,200
2012-07-23	21.700	22.390	21.630	22.220	21.784	1,583,200
2012-07-20	22.460	22.460	21.960	22.010	21.578	2,153,900
2012-07-19	22.990	23.120	22.290	22.710	22.265	3,225,600
2012-07-18	23.380	23.640	23.330	23.500	23.039	1,603,900
2012-07-17	23.320	23.550	23.230	23.510	23.049	1,174,200
2012-07-16	23.340	23.400	23.120	23.280	22.824	1,088,300
2012-07-13	23.080	23.420	23.070	23.390	22.931	1,143,300
2012-07-12	22.570	23.180	22.440	23.110	22.657	1,872,900
2012-07-11	23.070	23.140	22.550	22.730	22.284	1,620,800
2012-07-10	23.620	23.710	22.980	23.090	22.637	1,283,700
2012-07-09	23.520	23.550	23.330	23.500	23.039	1,197,100
2012-07-06	23.550	23.630	23.360	23.500	23.039	1,100,500
2012-07-05	23.630	23.950	23.500	23.830	23.363	2,171,800
2012-07-03	23.850	24.040	23.620	23.650	23.186	1,445,800
2012-07-02	24.130	24.250	23.760	23.890	23.422	1,954,100
2012-06-29	23.820	24.070	23.600	24.070	23.598	2,505,800

← NewerPage 60 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.