Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	23.260	23.300	22.790	23.060	22.608	2,201,000
2011-01-24	21.980	23.720	21.980	23.400	22.941	4,591,200
2011-01-21	22.440	22.540	21.870	21.930	21.500	2,244,700
2011-01-20	22.170	22.330	21.850	22.240	21.804	1,549,300
2011-01-19	22.770	23.000	21.950	22.210	21.775	2,703,100
2011-01-18	22.210	22.600	22.010	22.560	22.118	2,058,400
2011-01-14	21.370	22.220	21.280	22.220	21.784	2,326,000
2011-01-13	21.570	21.740	21.320	21.360	20.941	1,449,400
2011-01-12	21.500	21.800	21.470	21.620	21.196	1,632,900
2011-01-11	21.460	21.690	21.270	21.400	20.980	2,363,900
2011-01-10	21.040	21.450	20.750	21.420	21.000	1,722,200
2011-01-07	21.080	21.400	21.040	21.160	20.745	2,366,800
2011-01-06	20.660	21.420	20.440	21.260	20.843	2,890,100
2011-01-05	20.850	21.170	20.710	20.830	20.422	2,439,600
2011-01-04	20.070	21.010	20.070	20.880	20.471	4,804,700
2011-01-03	20.020	20.360	19.980	20.040	19.647	1,745,700
2010-12-31	19.730	20.190	19.690	19.920	19.529	1,275,400
2010-12-30	19.870	19.920	19.740	19.780	19.392	849,000
2010-12-29	19.810	20.060	19.740	19.860	19.471	912,100
2010-12-28	19.680	19.820	19.580	19.800	19.412	842,400
2010-12-27	19.640	19.740	19.510	19.650	19.265	802,500
2010-12-23	20.050	20.050	19.640	19.770	19.382	1,392,500
2010-12-22	19.930	20.220	19.900	20.120	19.726	1,683,600
2010-12-21	19.560	20.010	19.350	19.930	19.539	1,981,200
2010-12-20	19.470	19.730	19.410	19.470	19.088	1,961,400
2010-12-17	19.750	19.870	19.230	19.470	19.088	4,650,900
2010-12-16	20.080	20.170	19.730	19.800	19.412	2,644,200
2010-12-15	20.060	20.470	20.010	20.110	19.716	1,927,800
2010-12-14	19.810	20.140	19.800	20.060	19.667	2,056,600
2010-12-13	20.040	20.260	19.800	19.820	19.431	2,037,500
2010-12-10	19.780	20.030	19.740	19.940	19.549	1,864,900
2010-12-09	19.540	20.020	19.460	19.740	19.353	2,607,400
2010-12-08	19.000	19.600	18.920	19.530	19.147	3,481,800
2010-12-07	19.170	19.280	18.910	19.070	18.696	2,153,600
2010-12-06	18.630	19.060	18.540	19.000	18.627	2,381,600
2010-12-03	18.200	18.850	18.200	18.730	18.363	2,588,100
2010-12-02	17.800	18.350	17.710	18.320	17.961	2,564,200
2010-12-01	17.960	17.960	17.690	17.800	17.451	2,444,700
2010-11-30	17.690	17.760	17.490	17.610	17.265	2,794,800
2010-11-29	17.720	18.000	17.440	17.840	17.490	3,150,700
2010-11-26	17.930	17.930	17.760	17.830	17.480	724,800
2010-11-24	17.690	18.130	17.680	18.110	17.755	2,092,100
2010-11-23	17.600	17.750	17.350	17.550	17.206	2,221,700
2010-11-22	17.650	17.860	17.480	17.760	17.412	1,916,800
2010-11-19	17.990	18.040	17.610	17.700	17.353	2,178,700
2010-11-18	17.910	18.210	17.890	17.980	17.627	2,795,700
2010-11-17	17.110	17.820	17.100	17.730	17.382	4,234,900
2010-11-16	17.260	17.260	17.010	17.050	16.716	1,711,000
2010-11-15	17.380	17.620	17.370	17.380	17.039	1,233,500
2010-11-12	17.640	17.660	17.110	17.310	16.971	2,271,500
2010-11-11	17.680	17.900	17.500	17.850	17.500	1,718,700
2010-11-10	17.590	17.850	17.310	17.820	17.471	3,027,800
2010-11-09	18.060	18.070	17.510	17.560	17.216	3,112,800
2010-11-08	17.750	18.120	17.750	18.000	17.647	3,340,600
2010-11-05	17.770	17.870	17.620	17.850	17.500	4,441,200
2010-11-04	18.210	18.250	17.590	17.770	17.422	7,267,500
2010-11-03	18.790	18.790	17.710	17.940	17.588	12,587,800
2010-11-02	19.970	19.990	19.750	19.930	19.539	1,691,700
2010-11-01	19.840	20.030	19.650	19.770	19.382	1,201,600
2010-10-29	19.750	19.780	19.500	19.660	19.275	1,315,000

← NewerPage 67 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.