Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	21.840	21.920	21.650	21.720	21.294	796,700
2012-01-05	21.500	21.970	21.280	21.880	21.451	1,410,700
2012-01-04	21.440	21.680	21.190	21.610	21.186	936,800
2012-01-03	22.040	22.190	21.490	21.560	21.137	2,087,100
2011-12-30	21.660	21.760	21.530	21.540	21.118	732,000
2011-12-29	21.540	21.770	21.440	21.580	21.157	953,900
2011-12-28	21.760	21.760	21.170	21.430	21.010	975,400
2011-12-27	21.740	21.950	21.560	21.760	21.333	737,600
2011-12-23	21.800	21.890	21.500	21.860	21.431	678,600
2011-12-22	21.180	21.830	21.130	21.680	21.255	1,452,000
2011-12-21	21.080	21.170	20.580	21.100	20.686	1,561,900
2011-12-20	20.930	21.470	20.900	21.190	20.775	2,100,900
2011-12-19	21.140	21.200	20.290	20.500	20.098	2,536,000
2011-12-16	20.410	20.960	20.360	20.910	20.500	3,083,200
2011-12-15	20.310	20.360	20.000	20.270	19.873	1,568,900
2011-12-14	20.140	20.200	19.740	19.930	19.539	1,973,900
2011-12-13	20.810	20.880	20.070	20.230	19.833	2,072,200
2011-12-12	20.650	20.710	20.450	20.680	20.275	1,720,600
2011-12-09	20.370	21.020	20.290	20.890	20.480	1,850,800
2011-12-08	20.630	20.700	20.120	20.180	19.784	2,386,400
2011-12-07	20.740	21.140	20.550	20.840	20.431	1,510,200
2011-12-06	20.980	21.080	20.670	20.880	20.471	1,280,200
2011-12-05	21.030	21.330	20.830	20.990	20.578	1,388,100
2011-12-02	20.930	21.120	20.620	20.650	20.245	1,339,300
2011-12-01	20.500	21.190	20.450	20.670	20.265	2,055,900
2011-11-30	20.230	20.610	20.190	20.590	20.186	2,276,500
2011-11-29	19.810	19.890	19.320	19.440	19.059	2,933,600
2011-11-28	19.510	19.980	19.460	19.790	19.402	2,041,600
2011-11-25	18.700	19.160	18.560	18.870	18.500	1,187,000
2011-11-23	18.900	19.150	18.750	18.750	18.382	1,956,300
2011-11-22	19.000	19.380	18.860	19.160	18.784	2,140,200
2011-11-21	19.060	19.210	18.790	19.060	18.686	1,825,600
2011-11-18	19.550	19.590	19.160	19.360	18.980	2,481,500
2011-11-17	19.620	19.960	19.310	19.440	19.059	3,031,400
2011-11-16	18.960	20.290	18.880	19.710	19.324	4,948,900
2011-11-15	18.770	19.330	18.650	19.190	18.814	2,824,300
2011-11-14	19.000	19.060	18.490	18.770	18.402	2,259,100
2011-11-11	18.530	19.220	18.150	19.160	18.784	3,967,200
2011-11-10	19.980	20.140	18.610	18.940	18.569	7,701,600
2011-11-09	20.290	20.340	19.540	19.640	19.255	3,472,800
2011-11-08	21.040	21.190	20.500	20.950	20.539	3,351,400
2011-11-07	21.870	21.970	20.610	21.020	20.608	3,672,900
2011-11-04	22.070	22.100	21.580	21.910	21.480	2,610,500
2011-11-03	22.400	22.500	21.910	22.440	22.000	3,007,900
2011-11-02	20.990	22.480	20.770	22.150	21.716	4,640,700
2011-11-01	20.000	20.470	19.650	19.840	19.451	3,691,200
2011-10-31	21.460	21.490	20.890	20.890	20.480	1,681,600
2011-10-28	21.430	21.760	21.260	21.690	21.265	1,965,400
2011-10-27	21.160	21.830	20.860	21.610	21.186	2,539,100
2011-10-26	20.650	20.860	20.120	20.570	20.167	1,681,500
2011-10-25	20.490	20.680	20.230	20.300	19.902	1,368,400
2011-10-24	20.480	20.960	20.440	20.800	20.392	1,503,300
2011-10-21	20.050	20.450	19.950	20.390	19.990	1,865,400
2011-10-20	19.700	19.820	19.180	19.710	19.324	1,697,600
2011-10-19	19.980	20.180	19.610	19.730	19.343	1,792,900
2011-10-18	19.530	20.310	19.180	20.040	19.647	2,052,100
2011-10-17	19.770	19.960	19.440	19.540	19.157	1,879,900
2011-10-14	20.010	20.130	19.650	20.060	19.667	1,532,200
2011-10-13	19.850	19.940	19.400	19.710	19.324	2,116,900
2011-10-12	19.810	20.320	19.590	20.070	19.677	2,418,400

← NewerPage 63 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.