Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	20.340	20.890	19.410	20.290	19.892	9,765,800
2010-08-03	21.730	21.800	21.210	21.440	21.020	2,697,200
2010-08-02	21.750	22.060	21.630	21.760	21.333	2,686,400
2010-07-30	21.470	21.940	21.250	21.480	21.059	2,787,900
2010-07-29	22.050	22.060	21.340	21.660	21.235	2,146,200
2010-07-28	22.060	22.060	21.640	21.780	21.353	1,874,500
2010-07-27	22.650	22.660	21.990	22.060	21.627	1,894,300
2010-07-26	22.140	22.500	22.060	22.500	22.059	1,234,000
2010-07-23	21.890	22.180	21.700	22.180	21.745	1,552,700
2010-07-22	21.580	21.930	21.520	21.890	21.461	2,020,100
2010-07-21	21.540	21.670	21.140	21.280	20.863	2,479,600
2010-07-20	20.280	21.410	20.180	21.370	20.951	1,999,300
2010-07-19	20.380	20.710	20.340	20.570	20.167	1,713,400
2010-07-16	21.120	21.120	20.260	20.310	19.912	2,752,400
2010-07-15	21.470	21.500	21.020	21.300	20.882	1,446,300
2010-07-14	21.430	21.660	21.150	21.500	21.078	1,597,800
2010-07-13	21.480	21.660	21.300	21.580	21.157	2,172,200
2010-07-12	21.520	21.700	21.200	21.310	20.892	1,039,800
2010-07-09	21.170	21.640	20.930	21.630	21.206	1,232,000
2010-07-08	21.140	21.230	20.880	21.170	20.755	1,384,600
2010-07-07	20.230	20.820	20.130	20.810	20.402	2,475,900
2010-07-06	20.610	20.820	20.080	20.320	19.922	1,696,700
2010-07-02	20.450	20.670	20.080	20.250	19.853	1,672,900
2010-07-01	20.800	20.800	20.220	20.470	20.069	2,709,100
2010-06-30	20.800	21.140	20.610	20.650	20.245	1,983,100
2010-06-29	21.320	21.620	20.730	20.900	20.490	1,990,500
2010-06-28	21.770	22.130	21.620	21.880	21.451	1,638,100
2010-06-25	21.760	21.930	21.430	21.860	21.431	1,515,600
2010-06-24	22.050	22.180	21.570	21.640	21.216	1,892,500
2010-06-23	22.120	22.380	21.780	22.140	21.706	2,515,000
2010-06-22	22.570	22.850	22.080	22.120	21.686	1,835,100
2010-06-21	22.990	23.230	22.430	22.570	22.127	2,035,000
2010-06-18	23.130	23.150	22.710	22.850	22.402	3,552,500
2010-06-17	22.750	23.120	22.470	23.030	22.578	3,527,100
2010-06-16	22.330	22.890	22.220	22.680	22.235	2,825,600
2010-06-15	21.960	22.430	21.660	22.400	21.961	2,263,500
2010-06-14	21.950	22.070	21.670	21.780	21.353	3,680,800
2010-06-11	21.070	21.770	21.060	21.760	21.333	2,406,900
2010-06-10	20.910	21.310	20.750	21.300	20.882	2,192,600
2010-06-09	20.940	21.050	20.500	20.580	20.177	3,116,200
2010-06-08	20.010	20.290	19.780	20.250	19.853	3,390,900
2010-06-07	20.910	20.910	19.940	20.010	19.618	2,971,400
2010-06-04	20.600	21.190	20.600	20.870	20.461	5,977,900
2010-06-03	20.730	21.210	20.700	21.080	20.667	2,584,800
2010-06-02	20.420	20.680	20.210	20.660	20.255	2,092,100
2010-06-01	20.540	20.800	20.200	20.200	19.804	2,826,900
2010-05-28	20.860	20.960	20.540	20.730	20.324	2,651,200
2010-05-27	20.600	20.970	20.010	20.890	20.480	3,436,600
2010-05-26	20.690	21.220	20.610	20.660	20.255	2,983,900
2010-05-25	20.240	20.650	19.960	20.630	20.226	3,880,400
2010-05-24	21.010	21.180	20.630	20.810	20.402	3,192,300
2010-05-21	20.310	21.230	20.300	21.120	20.706	4,367,600
2010-05-20	21.390	21.400	20.520	20.720	20.314	7,554,700
2010-05-19	21.830	22.110	21.300	21.810	21.382	5,226,300
2010-05-18	22.600	23.010	22.060	22.060	21.627	5,731,200
2010-05-17	22.440	22.770	22.050	22.440	22.000	4,052,500
2010-05-14	22.390	22.750	22.130	22.430	21.990	6,317,900
2010-05-13	21.580	23.040	21.580	22.620	22.177	6,980,800
2010-05-12	20.720	21.740	20.710	21.690	21.265	3,863,300
2010-05-11	20.320	20.950	20.210	20.590	20.186	3,574,000

← NewerPage 69 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.