Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	21.110	21.140	20.790	20.840	20.431	1,913,900
2011-04-19	20.650	20.930	20.650	20.860	20.451	1,615,100
2011-04-18	20.710	20.860	20.400	20.610	20.206	1,745,900
2011-04-15	20.960	21.350	20.930	20.980	20.569	2,003,100
2011-04-14	20.810	21.330	20.750	20.930	20.520	2,400,800
2011-04-13	22.090	22.150	20.160	20.900	20.490	4,545,400
2011-04-12	22.360	22.490	21.960	21.980	21.549	1,278,500
2011-04-11	22.580	22.780	22.430	22.580	22.137	1,378,700
2011-04-08	22.770	22.860	22.400	22.520	22.078	1,137,600
2011-04-07	22.820	22.880	22.520	22.630	22.186	1,189,900
2011-04-06	22.490	22.980	22.450	22.840	22.392	1,916,700
2011-04-05	22.510	22.660	22.250	22.350	21.912	1,693,500
2011-04-04	22.820	22.980	22.540	22.610	22.167	1,204,100
2011-04-01	22.600	22.790	22.510	22.790	22.343	1,369,900
2011-03-31	22.450	22.600	22.350	22.430	21.990	1,434,200
2011-03-30	22.340	22.530	22.330	22.430	21.990	1,456,800
2011-03-29	21.950	22.330	21.740	22.220	21.784	1,805,000
2011-03-28	22.510	22.510	21.930	21.930	21.500	1,275,800
2011-03-25	22.680	22.870	22.490	22.510	22.069	1,161,500
2011-03-24	22.240	22.730	22.180	22.590	22.147	1,496,500
2011-03-23	21.830	22.240	21.560	22.110	21.677	1,212,200
2011-03-22	22.090	22.220	21.790	21.880	21.451	1,441,500
2011-03-21	21.870	22.220	21.780	22.120	21.686	1,511,600
2011-03-18	21.800	21.870	21.520	21.660	21.235	1,891,600
2011-03-17	21.710	21.760	21.440	21.550	21.127	1,591,500
2011-03-16	21.810	22.020	20.980	21.330	20.912	2,371,100
2011-03-15	21.430	22.020	21.360	21.820	21.392	2,380,300
2011-03-14	22.110	22.450	21.950	22.080	21.647	2,714,900
2011-03-11	21.810	22.350	21.590	22.340	21.902	2,054,100
2011-03-10	22.150	22.150	21.680	21.770	21.343	1,406,600
2011-03-09	22.500	22.600	22.330	22.470	22.029	929,800
2011-03-08	22.330	22.640	22.040	22.520	22.078	1,333,400
2011-03-07	22.620	22.720	22.030	22.260	21.824	1,815,500
2011-03-04	22.690	22.750	22.270	22.500	22.059	1,761,800
2011-03-03	22.780	22.920	22.290	22.660	22.216	2,163,800
2011-03-02	22.440	22.800	22.320	22.670	22.226	2,877,900
2011-03-01	22.980	23.150	22.310	22.390	21.951	2,677,500
2011-02-28	22.340	23.010	22.270	22.810	22.363	3,237,500
2011-02-25	21.880	22.280	21.760	22.280	21.843	2,062,900
2011-02-24	22.090	22.370	21.520	21.830	21.402	3,314,700
2011-02-23	20.920	22.700	20.880	22.630	22.186	6,695,300
2011-02-22	23.380	23.500	22.420	22.630	22.186	4,557,000
2011-02-18	23.980	24.050	23.580	23.740	23.275	2,373,700
2011-02-17	23.860	24.180	23.600	24.030	23.559	1,568,600
2011-02-16	23.650	23.990	23.470	23.970	23.500	1,625,900
2011-02-15	23.800	23.830	23.440	23.560	23.098	1,479,600
2011-02-14	23.890	24.090	23.730	23.870	23.402	1,933,000
2011-02-11	23.650	24.010	23.560	23.980	23.510	1,062,200
2011-02-10	23.390	24.010	23.240	23.800	23.333	2,041,700
2011-02-09	23.470	23.580	23.130	23.490	23.029	1,790,000
2011-02-08	23.580	23.750	23.430	23.480	23.020	1,839,400
2011-02-07	23.620	23.910	23.540	23.610	23.147	1,659,700
2011-02-04	23.410	23.860	23.350	23.590	23.127	1,996,100
2011-02-03	23.510	23.630	23.160	23.340	22.882	1,965,700
2011-02-02	23.850	23.850	23.390	23.600	23.137	2,934,300
2011-02-01	23.810	24.140	23.810	23.890	23.422	2,095,200
2011-01-31	23.480	23.870	23.200	23.730	23.265	2,054,400
2011-01-28	23.670	23.750	23.020	23.120	22.667	1,964,500
2011-01-27	23.460	23.800	23.230	23.650	23.186	2,582,500
2011-01-26	23.220	23.620	23.200	23.580	23.118	1,855,300

← NewerPage 66 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.