Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	22.760	23.570	22.650	23.540	23.078	2,083,000
2012-06-27	22.650	22.980	22.570	22.910	22.461	1,440,600
2012-06-26	22.430	22.770	22.380	22.570	22.127	1,726,600
2012-06-25	22.520	22.570	22.220	22.340	21.902	1,029,500
2012-06-22	22.860	22.950	22.600	22.830	22.382	1,797,000
2012-06-21	23.220	23.380	22.680	22.730	22.284	3,352,200
2012-06-20	23.200	23.300	22.930	23.150	22.696	1,723,700
2012-06-19	23.460	23.490	23.200	23.240	22.784	2,003,300
2012-06-18	22.750	23.380	22.600	23.330	22.873	2,554,300
2012-06-15	22.990	23.160	22.710	22.810	22.363	3,399,100
2012-06-14	22.340	22.940	22.290	22.880	22.431	2,058,600
2012-06-13	22.310	22.650	22.130	22.290	21.853	2,026,500
2012-06-12	22.330	22.430	21.970	22.390	21.951	1,402,000
2012-06-11	22.710	22.820	22.160	22.180	21.745	1,781,600
2012-06-08	22.170	22.550	21.970	22.540	22.098	1,426,200
2012-06-07	22.230	22.540	21.960	22.270	21.833	2,730,100
2012-06-06	21.540	21.940	21.520	21.930	21.500	1,977,000
2012-06-05	21.330	21.480	21.170	21.290	20.873	2,483,400
2012-06-04	21.670	21.750	21.150	21.370	20.951	2,828,200
2012-06-01	22.130	22.200	21.400	21.600	21.177	3,164,000
2012-05-31	22.310	22.760	21.950	22.580	22.137	3,292,200
2012-05-30	22.340	22.380	22.000	22.140	21.706	2,078,000
2012-05-29	22.880	22.990	22.440	22.530	22.088	2,115,700
2012-05-25	22.860	22.980	22.510	22.700	22.255	2,417,100
2012-05-24	22.620	22.940	22.420	22.910	22.461	2,421,300
2012-05-23	22.040	22.610	21.780	22.600	22.157	1,516,400
2012-05-22	22.160	22.430	21.990	22.230	21.794	1,735,000
2012-05-21	21.840	22.170	21.670	22.130	21.696	1,392,900
2012-05-18	22.160	22.240	21.620	21.660	21.235	2,386,600
2012-05-17	22.770	22.860	22.010	22.010	21.578	1,884,000
2012-05-16	22.740	23.100	22.740	22.740	22.294	2,402,400
2012-05-15	22.850	23.020	22.570	22.600	22.157	1,635,400
2012-05-14	22.900	23.050	22.790	22.900	22.451	1,028,700
2012-05-11	22.930	23.270	22.920	23.130	22.677	1,418,300
2012-05-10	23.420	23.570	22.940	23.040	22.588	2,446,000
2012-05-09	23.090	23.420	23.010	23.110	22.657	1,842,900
2012-05-08	23.320	23.460	22.980	23.370	22.912	2,269,000
2012-05-07	23.160	23.660	23.150	23.500	23.039	2,872,200
2012-05-04	23.480	23.750	23.000	23.160	22.706	2,636,200
2012-05-03	23.170	24.060	23.000	23.500	23.039	4,900,000
2012-05-02	22.240	22.770	22.100	22.630	22.186	3,452,700
2012-05-01	22.100	22.450	21.950	22.310	21.873	1,702,200
2012-04-30	22.000	22.190	21.750	22.120	21.686	1,808,700
2012-04-27	21.750	22.220	21.680	22.060	21.627	1,771,100
2012-04-26	21.410	21.660	21.230	21.620	21.196	795,700
2012-04-25	21.320	21.570	21.220	21.430	21.010	1,378,400
2012-04-24	20.890	21.150	20.830	21.070	20.657	1,292,600
2012-04-23	20.930	20.950	20.670	20.820	20.412	1,638,500
2012-04-20	20.860	21.360	20.820	21.230	20.814	1,325,200
2012-04-19	21.180	21.260	20.610	20.780	20.373	2,054,300
2012-04-18	21.180	21.390	21.030	21.130	20.716	1,318,600
2012-04-17	21.020	21.400	20.920	21.350	20.931	2,550,400
2012-04-16	20.870	21.150	20.730	20.890	20.480	1,799,000
2012-04-13	20.900	21.020	20.520	20.740	20.333	1,722,000
2012-04-12	20.730	21.000	20.640	20.980	20.569	1,679,700
2012-04-11	20.630	20.890	20.410	20.730	20.324	1,629,400
2012-04-10	20.740	20.880	20.210	20.340	19.941	2,718,600
2012-04-09	21.310	21.450	20.840	20.890	20.480	1,861,900
2012-04-05	21.510	22.010	21.460	21.650	21.226	2,149,200
2012-04-04	20.910	21.680	20.760	21.560	21.137	3,532,600

← NewerPage 61 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.