Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	19.590	19.770	19.370	19.680	19.294	2,058,500
2011-10-10	19.590	19.950	19.430	19.820	19.431	1,685,800
2011-10-07	19.790	19.850	18.840	19.220	18.843	2,981,100
2011-10-06	18.870	19.810	18.690	19.630	19.245	2,587,000
2011-10-05	18.180	19.050	17.960	18.960	18.588	2,933,000
2011-10-04	17.090	18.080	16.630	18.070	17.716	4,292,700
2011-10-03	18.660	18.720	17.350	17.370	17.029	3,135,500
2011-09-30	19.060	19.340	18.770	18.790	18.422	3,081,400
2011-09-29	19.040	19.440	18.740	19.440	19.059	2,943,500
2011-09-28	19.560	19.560	18.600	18.660	18.294	2,372,300
2011-09-27	19.550	19.960	19.270	19.430	19.049	2,631,200
2011-09-26	19.250	19.360	18.850	19.030	18.657	5,085,000
2011-09-23	18.250	19.130	18.070	19.030	18.657	2,854,400
2011-09-22	18.230	18.550	17.970	18.320	17.961	4,158,800
2011-09-21	18.880	19.750	18.850	18.910	18.539	3,267,700
2011-09-20	19.240	19.430	18.880	18.900	18.529	1,464,200
2011-09-19	18.920	19.140	18.540	19.040	18.667	2,536,100
2011-09-16	19.010	19.040	18.590	18.830	18.461	2,128,300
2011-09-15	18.810	18.950	18.460	18.910	18.539	1,342,800
2011-09-14	18.340	18.820	17.820	18.530	18.167	1,530,500
2011-09-13	17.810	18.340	17.600	18.200	17.843	1,534,400
2011-09-12	17.440	17.870	17.270	17.790	17.441	1,443,500
2011-09-09	18.130	18.340	17.580	17.780	17.431	2,017,400
2011-09-08	18.410	18.650	18.250	18.420	18.059	1,320,500
2011-09-07	18.380	18.680	18.180	18.610	18.245	1,444,900
2011-09-06	17.220	18.100	17.210	18.000	17.647	1,899,800
2011-09-02	18.340	18.470	17.850	17.940	17.588	1,656,700
2011-09-01	19.170	19.520	18.700	18.780	18.412	2,985,200
2011-08-31	19.380	19.400	19.020	19.190	18.814	2,207,300
2011-08-30	18.310	19.320	18.260	19.180	18.804	2,466,700
2011-08-29	18.450	18.600	18.220	18.360	18.000	2,913,600
2011-08-26	17.020	18.470	16.750	18.120	17.765	3,060,500
2011-08-25	17.620	17.690	17.090	17.210	16.873	2,208,200
2011-08-24	16.880	17.510	16.830	17.490	17.147	1,714,700
2011-08-23	16.280	16.970	16.100	16.960	16.627	1,285,300
2011-08-22	16.720	16.720	16.120	16.190	15.873	1,604,100
2011-08-19	16.080	16.900	16.000	16.260	15.941	3,217,700
2011-08-18	16.910	17.040	16.090	16.270	15.951	3,152,500
2011-08-17	17.930	18.200	17.350	17.510	17.167	1,898,700
2011-08-16	17.830	18.200	17.720	17.810	17.461	2,124,200
2011-08-15	17.940	18.160	17.800	18.130	17.775	1,632,400
2011-08-12	17.820	18.010	17.400	17.710	17.363	2,546,900
2011-08-11	16.710	18.160	16.680	17.750	17.402	3,497,500
2011-08-10	16.580	17.240	16.110	16.640	16.314	5,716,100
2011-08-09	15.700	17.120	15.580	17.080	16.745	4,870,500
2011-08-08	16.880	17.110	15.370	15.460	15.157	4,609,300
2011-08-05	17.660	17.710	16.780	17.350	17.010	5,363,800
2011-08-04	18.580	18.580	17.350	17.370	17.029	3,399,700
2011-08-03	18.010	19.090	18.010	18.930	18.559	6,099,200
2011-08-02	17.690	17.760	16.990	17.070	16.735	4,939,800
2011-08-01	18.830	18.960	17.810	17.900	17.549	3,361,500
2011-07-29	18.410	18.700	18.250	18.520	18.157	2,309,600
2011-07-28	18.960	19.150	18.570	18.580	18.216	1,772,700
2011-07-27	19.380	19.410	18.820	18.910	18.539	2,019,100
2011-07-26	19.640	19.700	19.280	19.530	19.147	1,027,500
2011-07-25	19.550	19.850	19.500	19.710	19.324	653,500
2011-07-22	19.750	19.920	19.520	19.730	19.343	827,800
2011-07-21	19.540	19.890	19.450	19.770	19.382	1,005,900
2011-07-20	19.380	19.490	19.240	19.380	19.000	934,700
2011-07-19	19.050	19.390	19.050	19.310	18.931	972,300

← NewerPage 64 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.