Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	20.600	20.730	20.400	20.570	20.167	3,496,900
2009-11-12	21.100	21.160	20.430	20.460	20.059	3,450,800
2009-11-11	21.170	21.380	20.950	21.070	20.657	2,942,000
2009-11-10	21.400	21.640	20.940	21.000	20.588	3,412,100
2009-11-09	21.570	21.640	21.420	21.560	21.137	2,421,000
2009-11-06	21.370	21.810	21.080	21.260	20.843	1,817,400
2009-11-05	21.510	21.740	21.300	21.640	21.216	5,069,000
2009-11-04	21.760	22.290	21.330	21.400	20.980	4,261,200
2009-11-03	20.710	21.690	20.670	21.660	21.235	2,258,700
2009-11-02	21.300	21.660	20.900	21.340	20.922	1,930,000
2009-10-30	21.600	21.900	20.970	21.200	20.784	2,328,900
2009-10-29	21.160	22.070	21.160	21.840	21.412	2,155,500
2009-10-28	21.720	21.770	20.820	20.980	20.569	2,263,300
2009-10-27	22.580	22.580	21.760	21.820	21.392	2,120,800
2009-10-26	22.770	23.340	22.160	22.220	21.784	2,996,900
2009-10-23	23.010	23.170	22.630	22.820	22.373	2,548,200
2009-10-22	22.510	23.040	22.320	22.930	22.480	2,136,400
2009-10-21	22.680	23.140	22.350	22.370	21.931	2,246,100
2009-10-20	22.520	22.880	22.330	22.780	22.333	3,045,900
2009-10-19	22.510	22.680	22.370	22.590	22.147	2,808,600
2009-10-16	22.110	22.590	21.980	22.530	22.088	2,860,000
2009-10-15	21.600	22.370	21.460	22.340	21.902	3,509,300
2009-10-14	21.970	22.010	21.630	21.750	21.324	3,179,400
2009-10-13	21.600	21.710	21.330	21.660	21.235	2,018,400
2009-10-12	22.050	22.310	21.490	21.710	21.284	2,873,300
2009-10-09	22.210	22.480	21.930	21.950	21.520	2,990,700
2009-10-08	22.410	22.680	22.100	22.190	21.755	4,253,500
2009-10-07	22.060	22.280	21.870	22.080	21.647	1,552,000
2009-10-06	21.870	22.430	21.690	22.180	21.745	2,700,900
2009-10-05	21.100	21.460	20.980	21.420	21.000	2,094,700
2009-10-02	20.960	21.790	20.910	20.990	20.578	3,073,400
2009-10-01	22.150	22.150	21.150	21.190	20.775	3,608,700
2009-09-30	22.960	22.970	21.920	22.130	21.696	3,363,100
2009-09-29	22.880	23.190	22.750	22.900	22.451	2,063,300
2009-09-28	22.180	22.850	22.090	22.850	22.402	1,904,800
2009-09-25	22.480	22.480	21.840	22.090	21.657	2,003,800
2009-09-24	23.320	23.340	22.290	22.600	22.157	1,400,600
2009-09-23	23.540	23.670	23.110	23.150	22.696	1,170,100
2009-09-22	23.970	24.040	23.460	23.510	23.049	1,126,000
2009-09-21	23.830	23.990	23.410	23.680	23.216	1,649,500
2009-09-18	24.450	24.580	23.910	23.960	23.490	2,228,600
2009-09-17	24.310	24.580	23.830	24.160	23.686	1,790,400
2009-09-16	24.070	24.400	24.000	24.360	23.882	2,666,000
2009-09-15	24.860	24.920	23.660	24.020	23.549	10,912,400
2009-09-14	24.860	24.980	24.520	24.850	24.363	1,343,700
2009-09-11	24.950	25.430	24.730	25.100	24.608	1,716,200
2009-09-10	24.250	24.840	23.900	24.810	24.324	1,955,200
2009-09-09	23.960	24.320	23.770	24.160	23.686	1,539,800
2009-09-08	24.170	24.410	23.860	23.980	23.510	1,790,000
2009-09-04	23.020	23.940	22.870	23.890	23.422	2,772,400
2009-09-03	22.490	23.060	22.050	22.940	22.490	4,946,100
2009-09-02	21.380	21.730	21.380	21.620	21.196	1,753,800
2009-09-01	22.000	22.780	21.400	21.500	21.078	3,040,500
2009-08-31	22.720	22.720	22.000	22.120	21.686	1,901,200
2009-08-28	22.910	23.190	22.690	22.930	22.480	1,384,400
2009-08-27	22.970	23.120	22.040	22.650	22.206	1,752,600
2009-08-26	23.020	23.400	22.830	22.900	22.451	2,342,600
2009-08-25	23.400	23.860	23.050	23.080	22.627	2,241,400
2009-08-24	23.130	23.550	23.010	23.120	22.667	1,801,200
2009-08-21	22.510	23.140	22.430	23.040	22.588	1,855,700

← NewerPage 72 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.