Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	19.080	19.210	18.870	18.960	18.588	1,280,500
2011-07-15	19.140	19.140	18.800	19.130	18.755	1,779,400
2011-07-14	19.880	19.970	18.870	19.080	18.706	2,512,300
2011-07-13	19.780	20.130	19.730	19.800	19.412	1,699,800
2011-07-12	19.830	20.100	19.620	19.620	19.235	1,215,600
2011-07-11	20.200	20.200	19.660	19.860	19.471	1,449,300
2011-07-08	20.550	20.550	20.250	20.500	20.098	991,200
2011-07-07	20.770	20.970	20.690	20.860	20.451	1,192,400
2011-07-06	20.500	20.720	20.300	20.630	20.226	1,141,300
2011-07-05	20.480	20.620	20.310	20.580	20.177	1,670,100
2011-07-01	20.220	20.570	20.140	20.540	20.137	1,715,600
2011-06-30	20.230	20.570	20.120	20.200	19.804	2,544,500
2011-06-29	20.000	20.350	19.740	20.340	19.941	2,810,900
2011-06-28	19.760	19.960	19.700	19.890	19.500	1,072,400
2011-06-27	19.460	19.780	19.460	19.710	19.324	1,481,600
2011-06-24	19.810	19.900	19.320	19.460	19.078	2,096,200
2011-06-23	19.180	19.850	19.100	19.830	19.441	2,368,800
2011-06-22	19.230	19.700	19.190	19.430	19.049	1,667,600
2011-06-21	19.010	19.280	18.890	19.230	18.853	1,418,500
2011-06-20	18.750	18.950	18.670	18.910	18.539	992,600
2011-06-17	18.940	19.020	18.660	18.810	18.441	3,116,200
2011-06-16	18.850	19.070	18.640	18.820	18.451	2,129,400
2011-06-15	18.870	19.110	18.760	18.820	18.451	1,751,400
2011-06-14	18.950	19.080	18.860	19.020	18.647	2,322,800
2011-06-13	18.860	18.900	18.600	18.700	18.333	1,485,200
2011-06-10	18.900	18.990	18.620	18.740	18.373	1,915,800
2011-06-09	19.020	19.070	18.880	18.980	18.608	1,130,300
2011-06-08	18.880	19.070	18.500	19.020	18.647	2,388,200
2011-06-07	18.610	19.090	18.610	18.940	18.569	2,489,300
2011-06-06	18.950	19.110	18.490	18.540	18.177	2,486,300
2011-06-03	19.150	19.390	19.020	19.070	18.696	1,507,300
2011-06-02	19.300	19.640	19.300	19.430	19.049	2,178,200
2011-06-01	19.680	19.770	19.310	19.320	18.941	2,905,400
2011-05-31	19.740	19.790	19.660	19.750	19.363	2,849,000
2011-05-27	19.400	19.750	19.400	19.590	19.206	1,727,500
2011-05-26	19.290	19.440	19.150	19.360	18.980	1,716,400
2011-05-25	19.080	19.500	18.890	19.400	19.020	1,600,800
2011-05-24	19.450	19.580	19.160	19.160	18.784	1,490,700
2011-05-23	19.330	19.580	19.300	19.420	19.039	1,684,800
2011-05-20	19.630	19.930	19.520	19.740	19.353	3,089,700
2011-05-19	19.550	19.720	19.460	19.650	19.265	1,326,300
2011-05-18	19.180	19.510	19.100	19.420	19.039	2,096,600
2011-05-17	19.510	19.620	19.000	19.130	18.755	3,215,800
2011-05-16	19.680	19.790	19.550	19.650	19.265	2,475,200
2011-05-13	19.670	19.810	19.430	19.730	19.343	3,411,900
2011-05-12	19.500	19.850	19.320	19.590	19.206	1,973,100
2011-05-11	19.650	19.800	19.380	19.620	19.235	2,374,400
2011-05-10	19.710	19.860	19.580	19.740	19.353	1,857,200
2011-05-09	19.550	19.800	19.280	19.710	19.324	1,719,700
2011-05-06	19.630	19.910	19.520	19.580	19.196	2,683,300
2011-05-05	19.010	19.520	18.920	19.330	18.951	3,552,200
2011-05-04	20.050	20.250	18.870	19.120	18.745	9,791,200
2011-05-03	21.440	21.500	21.170	21.430	21.010	2,585,300
2011-05-02	21.860	21.860	21.360	21.460	21.039	2,023,900
2011-04-29	21.350	21.710	21.310	21.680	21.255	2,432,500
2011-04-28	20.900	21.410	20.810	21.300	20.882	3,214,400
2011-04-27	20.950	21.040	20.700	20.980	20.569	2,608,800
2011-04-26	20.950	21.050	20.820	20.900	20.490	2,300,000
2011-04-25	21.170	21.170	20.800	20.810	20.402	1,180,400
2011-04-21	21.010	21.280	20.970	21.190	20.775	1,369,300

← NewerPage 65 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.