Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	19.600	19.830	19.500	19.820	19.431	1,174,300
2010-10-27	19.800	19.800	19.300	19.520	19.137	1,068,700
2010-10-26	19.910	20.130	19.810	19.950	19.559	1,074,000
2010-10-25	19.520	20.140	19.520	19.880	19.490	1,713,400
2010-10-22	20.190	20.240	19.350	19.400	19.020	2,305,100
2010-10-21	20.070	20.310	20.010	20.200	19.804	1,204,600
2010-10-20	19.720	20.080	19.720	20.030	19.637	1,071,900
2010-10-19	20.050	20.220	19.620	19.750	19.363	1,453,800
2010-10-18	20.110	20.280	20.030	20.280	19.882	877,400
2010-10-15	20.300	20.400	19.850	20.080	19.686	1,967,600
2010-10-14	20.410	20.500	20.040	20.160	19.765	954,800
2010-10-13	20.360	20.450	20.240	20.420	20.020	1,575,500
2010-10-12	20.100	20.260	19.870	20.210	19.814	1,632,100
2010-10-11	19.950	20.180	19.850	20.100	19.706	993,300
2010-10-08	19.820	20.180	19.660	20.000	19.608	2,137,400
2010-10-07	19.200	19.840	19.030	19.810	19.422	2,749,100
2010-10-06	19.080	19.260	18.900	19.100	18.726	1,486,500
2010-10-05	18.890	19.170	18.710	19.160	18.784	2,538,000
2010-10-04	18.860	19.190	18.720	18.830	18.461	1,588,500
2010-10-01	19.240	19.270	18.950	19.010	18.637	1,861,000
2010-09-30	19.300	19.560	19.010	19.080	18.706	1,518,700
2010-09-29	19.210	19.340	19.150	19.260	18.882	1,610,000
2010-09-28	19.480	19.500	18.910	19.310	18.931	1,954,200
2010-09-27	18.860	19.540	18.810	19.380	19.000	2,718,300
2010-09-24	18.460	18.910	18.460	18.860	18.490	1,663,800
2010-09-23	18.320	18.680	18.150	18.280	17.922	1,228,300
2010-09-22	18.770	18.960	18.400	18.500	18.137	1,165,700
2010-09-21	18.640	18.990	18.620	18.770	18.402	2,612,400
2010-09-20	18.250	18.770	18.200	18.700	18.333	2,623,100
2010-09-17	17.850	18.330	17.730	18.210	17.853	3,322,800
2010-09-16	17.910	17.950	17.630	17.710	17.363	1,562,700
2010-09-15	17.810	18.130	17.700	17.950	17.598	1,801,900
2010-09-14	17.750	17.940	17.430	17.840	17.490	4,935,700
2010-09-13	18.380	18.440	17.390	17.720	17.373	6,002,600
2010-09-10	18.290	18.410	18.130	18.220	17.863	1,786,800
2010-09-09	18.970	19.000	18.140	18.260	17.902	1,759,800
2010-09-08	18.460	18.810	18.430	18.730	18.363	1,192,500
2010-09-07	18.750	18.830	18.430	18.460	18.098	999,700
2010-09-03	18.920	19.040	18.620	18.870	18.500	1,190,200
2010-09-02	18.440	18.710	18.400	18.700	18.333	1,404,200
2010-09-01	18.260	18.540	18.250	18.450	18.088	1,670,700
2010-08-31	17.840	18.100	17.800	17.940	17.588	1,665,800
2010-08-30	18.280	18.540	17.930	17.950	17.598	1,569,400
2010-08-27	18.010	18.410	17.800	18.410	18.049	2,239,900
2010-08-26	18.100	18.350	17.850	17.930	17.578	2,031,500
2010-08-25	18.030	18.180	17.900	18.050	17.696	3,970,200
2010-08-24	18.450	18.540	18.000	18.180	17.824	3,214,900
2010-08-23	18.890	19.160	18.650	18.690	18.324	1,406,500
2010-08-20	18.790	18.930	18.560	18.850	18.480	2,091,900
2010-08-19	19.170	19.240	18.750	18.910	18.539	1,391,100
2010-08-18	19.200	19.460	19.010	19.310	18.931	1,468,000
2010-08-17	18.890	19.650	18.800	19.240	18.863	3,443,200
2010-08-16	18.750	18.920	18.500	18.780	18.412	1,630,700
2010-08-13	18.730	19.070	18.700	18.880	18.510	1,554,900
2010-08-12	18.360	18.930	18.360	18.840	18.471	2,447,100
2010-08-11	19.170	19.270	18.660	18.720	18.353	2,753,700
2010-08-10	19.350	19.440	19.170	19.420	19.039	2,021,400
2010-08-09	19.380	19.530	19.280	19.490	19.108	1,995,100
2010-08-06	19.390	19.700	19.270	19.390	19.010	3,553,300
2010-08-05	19.880	20.070	19.510	19.590	19.206	4,622,300

← NewerPage 68 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.