Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	20.300	20.620	20.130	20.600	20.196	2,965,100
2010-05-07	20.060	20.500	19.540	19.670	19.284	5,553,100
2010-05-06	19.730	20.930	18.410	20.010	19.618	8,701,600
2010-05-05	18.650	20.040	18.130	19.590	19.206	5,435,800
2010-05-04	19.820	19.890	19.350	19.650	19.265	3,846,800
2010-05-03	20.210	20.240	19.890	20.120	19.726	2,089,600
2010-04-30	20.330	20.410	20.000	20.130	19.735	3,018,500
2010-04-29	19.910	20.390	19.880	20.330	19.931	2,204,800
2010-04-28	19.680	20.000	19.580	19.760	19.373	2,050,200
2010-04-27	19.870	20.180	19.560	19.570	19.186	3,078,000
2010-04-26	20.020	20.050	19.380	19.930	19.539	3,979,000
2010-04-23	20.110	20.360	19.960	20.090	19.696	3,808,200
2010-04-22	20.020	20.250	19.800	20.210	19.814	2,427,600
2010-04-21	19.760	20.250	19.760	20.190	19.794	3,133,000
2010-04-20	19.550	19.850	19.430	19.770	19.382	1,907,300
2010-04-19	19.270	19.470	19.150	19.470	19.088	2,654,000
2010-04-16	19.540	19.730	19.160	19.330	18.951	2,466,800
2010-04-15	19.540	19.810	19.370	19.620	19.235	3,433,700
2010-04-14	19.900	19.900	19.510	19.550	19.167	3,509,300
2010-04-13	19.950	19.970	19.590	19.810	19.422	2,319,800
2010-04-12	20.470	20.500	20.000	20.000	19.608	3,387,000
2010-04-09	19.890	20.340	19.820	20.340	19.941	3,297,400
2010-04-08	19.680	19.900	19.570	19.890	19.500	2,178,100
2010-04-07	19.880	19.920	19.630	19.760	19.373	2,773,400
2010-04-06	19.690	19.960	19.490	19.960	19.569	2,761,400
2010-04-05	19.550	19.790	19.480	19.750	19.363	1,335,200
2010-04-01	19.240	19.570	19.240	19.550	19.167	1,787,300
2010-03-31	19.030	19.250	18.840	19.160	18.784	3,920,800
2010-03-30	19.490	19.500	19.030	19.110	18.735	2,863,800
2010-03-29	19.540	19.560	19.390	19.460	19.078	3,011,100
2010-03-26	19.600	19.700	19.260	19.410	19.029	1,686,100
2010-03-25	20.010	20.040	19.470	19.490	19.108	2,351,800
2010-03-24	20.070	20.070	19.830	19.980	19.588	2,438,200
2010-03-23	19.780	20.070	19.680	20.060	19.667	1,952,000
2010-03-22	19.300	19.760	19.240	19.720	19.333	2,178,200
2010-03-19	19.420	19.800	19.330	19.420	19.039	2,255,700
2010-03-18	19.710	20.060	19.580	19.620	19.235	1,891,800
2010-03-17	19.540	20.060	19.540	19.760	19.373	3,671,500
2010-03-16	19.080	19.560	18.920	19.450	19.069	2,672,600
2010-03-15	19.100	19.220	18.800	18.970	18.598	916,600
2010-03-12	18.880	19.140	18.630	19.130	18.755	3,572,200
2010-03-11	18.560	18.710	18.390	18.680	18.314	1,493,200
2010-03-10	18.630	18.670	18.350	18.610	18.245	2,430,600
2010-03-09	18.530	18.820	18.510	18.690	18.324	2,230,200
2010-03-08	18.690	18.770	18.590	18.600	18.235	1,648,700
2010-03-05	18.650	18.790	18.410	18.690	18.324	2,373,200
2010-03-04	18.810	18.920	18.520	18.620	18.255	3,170,100
2010-03-03	19.030	19.300	18.800	18.800	18.431	2,875,300
2010-03-02	19.240	19.370	18.930	18.940	18.569	2,210,100
2010-03-01	19.120	19.300	18.960	19.190	18.814	3,216,800
2010-02-26	19.180	19.350	18.920	19.000	18.627	3,186,900
2010-02-25	18.930	19.240	18.540	19.230	18.853	2,050,800
2010-02-24	19.100	19.420	18.980	19.160	18.784	3,267,800
2010-02-23	19.210	19.360	18.870	19.040	18.667	4,103,800
2010-02-22	18.520	19.490	18.470	19.260	18.882	7,420,900
2010-02-19	17.940	18.170	17.790	17.880	17.529	3,549,600
2010-02-18	17.550	18.030	17.540	18.000	17.647	2,115,700
2010-02-17	17.720	17.830	17.500	17.610	17.265	1,916,700
2010-02-16	17.700	17.750	17.480	17.670	17.324	2,156,300
2010-02-12	17.390	17.570	17.210	17.490	17.147	1,876,700

← NewerPage 70 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.