Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	21.020	21.120	20.810	21.120	20.706	2,347,300
2012-04-02	20.810	21.180	20.650	21.030	20.618	1,530,200
2012-03-30	21.090	21.210	20.870	20.900	20.490	1,061,300
2012-03-29	20.870	20.990	20.780	20.940	20.529	1,398,400
2012-03-28	21.360	21.460	20.860	21.060	20.647	1,558,000
2012-03-27	21.670	21.820	21.340	21.360	20.941	2,167,700
2012-03-26	21.640	21.830	21.460	21.640	21.216	1,322,800
2012-03-23	21.210	21.450	20.950	21.410	20.990	1,094,900
2012-03-22	21.110	21.290	20.860	21.250	20.833	1,187,400
2012-03-21	21.390	21.610	21.140	21.310	20.892	1,801,000
2012-03-20	21.600	21.600	21.130	21.390	20.971	1,563,400
2012-03-19	21.860	21.920	21.570	21.780	21.353	1,315,300
2012-03-16	21.920	22.150	21.900	21.940	21.510	1,664,400
2012-03-15	21.640	21.900	21.510	21.890	21.461	1,534,400
2012-03-14	21.780	21.960	21.600	21.650	21.226	971,900
2012-03-13	21.750	21.800	21.570	21.780	21.353	2,132,400
2012-03-12	21.610	21.730	21.480	21.600	21.177	1,439,100
2012-03-09	21.420	21.670	21.390	21.660	21.235	2,130,500
2012-03-08	21.180	21.480	20.980	21.420	21.000	2,230,500
2012-03-07	20.780	21.260	20.720	21.030	20.618	1,003,600
2012-03-06	20.970	21.090	20.640	20.720	20.314	1,760,300
2012-03-05	20.880	21.290	20.850	21.250	20.833	1,440,400
2012-03-02	21.190	21.190	20.850	20.980	20.569	1,076,600
2012-03-01	20.960	21.350	20.960	21.180	20.765	1,354,000
2012-02-29	21.200	21.350	20.880	20.900	20.490	1,259,400
2012-02-28	21.330	21.480	21.130	21.300	20.882	929,100
2012-02-27	20.970	21.500	20.720	21.340	20.922	1,890,200
2012-02-24	21.260	21.450	21.020	21.070	20.657	1,805,300
2012-02-23	21.150	21.560	20.960	21.280	20.863	2,055,800
2012-02-22	21.930	22.270	20.880	21.270	20.853	2,721,900
2012-02-21	21.880	21.990	21.690	21.790	21.363	1,603,500
2012-02-17	22.060	22.060	21.690	21.740	21.314	1,196,000
2012-02-16	21.910	22.030	21.780	21.880	21.451	1,038,800
2012-02-15	22.350	22.350	21.850	21.920	21.490	1,024,800
2012-02-14	21.910	22.210	21.840	22.200	21.765	837,000
2012-02-13	22.050	22.150	21.760	21.950	21.520	1,165,800
2012-02-10	22.250	22.310	21.810	21.880	21.451	878,800
2012-02-09	22.270	22.530	22.200	22.460	22.020	1,249,800
2012-02-08	22.410	22.510	22.080	22.200	21.765	953,200
2012-02-07	22.320	22.550	22.140	22.440	22.000	999,000
2012-02-06	22.220	22.460	22.080	22.440	22.000	976,300
2012-02-03	22.300	22.470	21.920	22.300	21.863	1,384,600
2012-02-02	22.100	22.220	21.910	22.210	21.775	910,900
2012-02-01	21.730	22.260	21.600	22.080	21.647	859,900
2012-01-31	21.870	21.990	21.380	21.600	21.177	908,900
2012-01-30	21.450	21.830	21.380	21.800	21.373	904,200
2012-01-27	21.420	21.780	21.260	21.670	21.245	1,206,000
2012-01-26	21.640	21.780	21.350	21.470	21.049	1,062,700
2012-01-25	20.880	21.580	20.760	21.480	21.059	1,017,100
2012-01-24	20.680	20.980	20.590	20.890	20.480	1,084,600
2012-01-23	21.450	21.700	20.700	20.860	20.451	1,946,800
2012-01-20	21.650	21.670	21.190	21.400	20.980	1,189,100
2012-01-19	21.590	21.810	21.410	21.690	21.265	1,289,900
2012-01-18	21.630	21.940	20.800	21.550	21.127	3,537,800
2012-01-17	22.300	22.350	21.570	21.660	21.235	1,284,200
2012-01-13	21.970	22.060	21.550	22.040	21.608	986,900
2012-01-12	22.130	22.210	21.950	22.140	21.706	1,092,900
2012-01-11	21.880	22.200	21.830	22.050	21.618	980,500
2012-01-10	21.960	22.300	21.890	22.030	21.598	1,014,000
2012-01-09	21.800	21.930	21.590	21.610	21.186	1,126,500

← NewerPage 62 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.