Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	17.410	17.690	17.200	17.590	17.245	1,444,300
2010-02-10	17.530	17.590	17.110	17.430	17.088	2,385,700
2010-02-09	17.560	17.770	17.310	17.600	17.255	2,515,900
2010-02-08	17.270	17.610	17.050	17.330	16.990	2,515,200
2010-02-05	17.640	17.710	16.750	17.160	16.824	5,757,600
2010-02-04	18.280	18.290	17.650	17.690	17.343	2,989,300
2010-02-03	18.400	18.660	18.300	18.450	18.088	2,372,700
2010-02-02	18.460	18.530	18.260	18.380	18.020	1,734,200
2010-02-01	18.450	18.600	18.280	18.380	18.020	2,303,300
2010-01-29	18.430	18.670	18.200	18.220	17.863	2,578,100
2010-01-28	18.990	18.990	18.180	18.200	17.843	3,047,800
2010-01-27	18.420	18.530	17.920	18.510	18.147	3,536,400
2010-01-26	18.420	18.640	18.150	18.430	18.069	2,911,100
2010-01-25	18.620	18.750	18.270	18.410	18.049	2,922,900
2010-01-22	18.750	19.170	18.320	18.370	18.010	5,362,000
2010-01-21	18.720	19.120	18.490	18.500	18.137	5,301,500
2010-01-20	18.490	18.700	18.160	18.650	18.284	4,834,200
2010-01-19	18.500	18.650	17.960	18.480	18.118	7,047,900
2010-01-15	19.520	19.570	19.040	19.060	18.686	5,393,000
2010-01-14	20.210	20.400	19.340	19.440	19.059	5,720,000
2010-01-13	20.600	20.700	20.040	20.630	20.226	3,291,000
2010-01-12	20.850	20.930	20.430	20.590	20.186	3,404,200
2010-01-11	21.920	21.960	20.650	20.980	20.569	6,053,300
2010-01-08	22.130	22.220	21.700	21.860	21.431	2,612,400
2010-01-07	21.980	22.350	21.860	22.270	21.833	1,940,800
2010-01-06	21.360	22.100	21.260	21.940	21.510	2,901,900
2010-01-05	21.320	21.500	21.100	21.330	20.912	2,156,000
2010-01-04	21.120	21.280	21.000	21.240	20.824	2,460,200
2009-12-31	21.100	21.100	20.840	20.840	20.431	967,500
2009-12-30	21.260	21.440	20.960	21.000	20.588	1,912,800
2009-12-29	21.750	21.750	21.400	21.510	21.088	1,268,200
2009-12-28	21.750	21.750	21.450	21.610	21.186	1,465,300
2009-12-24	21.620	21.820	21.520	21.600	21.177	617,000
2009-12-23	22.120	22.120	21.450	21.540	21.118	2,206,800
2009-12-22	21.360	21.990	21.350	21.890	21.461	5,503,000
2009-12-21	21.000	21.360	20.790	21.290	20.873	1,905,500
2009-12-18	20.890	20.890	20.420	20.870	20.461	2,762,900
2009-12-17	20.940	21.100	20.630	20.650	20.245	3,349,200
2009-12-16	21.070	21.280	20.770	20.890	20.480	2,628,000
2009-12-15	20.220	20.890	20.000	20.730	20.324	4,224,000
2009-12-14	19.600	20.280	19.340	20.240	19.843	4,794,500
2009-12-11	18.750	19.000	18.740	18.960	18.588	2,797,800
2009-12-10	18.380	18.780	18.380	18.670	18.304	2,984,300
2009-12-09	18.040	18.360	17.720	18.290	17.931	2,775,700
2009-12-08	18.200	18.320	17.930	17.970	17.618	2,637,700
2009-12-07	18.390	18.520	18.190	18.440	18.078	2,756,700
2009-12-04	18.990	19.020	18.040	18.340	17.980	5,332,600
2009-12-03	19.230	19.270	18.660	18.690	18.324	2,180,300
2009-12-02	19.040	19.290	18.900	19.140	18.765	2,590,800
2009-12-01	18.900	19.140	18.800	19.000	18.627	2,200,800
2009-11-30	19.020	19.020	18.610	18.750	18.382	2,223,000
2009-11-27	18.850	19.250	18.580	18.960	18.588	1,600,500
2009-11-25	19.440	19.500	19.100	19.280	18.902	2,075,600
2009-11-24	19.550	19.640	19.210	19.350	18.971	2,844,700
2009-11-23	19.920	20.020	19.360	19.600	19.216	2,983,200
2009-11-20	19.650	19.850	19.470	19.610	19.226	2,634,000
2009-11-19	20.140	20.150	19.520	19.760	19.373	2,413,300
2009-11-18	20.460	20.590	20.160	20.280	19.882	1,381,500
2009-11-17	20.750	20.750	20.340	20.530	20.127	1,773,400
2009-11-16	20.640	21.000	20.620	20.770	20.363	2,780,300

← NewerPage 71 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.