Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	22.060	22.380	22.010	22.280	21.843	1,116,300
2009-08-19	21.740	22.300	21.350	22.030	21.598	1,559,000
2009-08-18	21.310	22.160	21.180	22.100	21.667	2,367,400
2009-08-17	21.860	21.870	21.120	21.230	20.814	2,755,000
2009-08-14	22.700	22.700	21.870	22.180	21.745	2,856,100
2009-08-13	23.030	23.110	22.540	22.810	22.363	2,003,000
2009-08-12	22.790	23.330	22.780	22.980	22.529	1,952,500
2009-08-11	23.210	23.210	22.450	22.730	22.284	2,947,500
2009-08-10	24.020	24.020	23.090	23.400	22.941	2,136,400
2009-08-07	23.680	24.390	23.560	24.140	23.667	2,063,200
2009-08-06	23.210	23.710	23.120	23.290	22.833	2,531,900
2009-08-05	22.460	23.680	22.000	23.170	22.716	7,017,000
2009-08-04	23.350	23.540	22.940	23.440	22.980	3,192,200
2009-08-03	23.740	23.750	23.230	23.380	22.922	2,800,200
2009-07-31	22.920	23.720	22.920	23.310	22.853	2,318,000
2009-07-30	23.560	23.590	23.140	23.250	22.794	1,669,900
2009-07-29	22.940	23.100	22.780	23.060	22.608	1,976,300
2009-07-28	22.990	23.380	22.950	23.230	22.775	1,349,900
2009-07-27	23.380	23.700	23.140	23.630	23.167	1,157,200
2009-07-24	22.800	23.580	22.640	23.460	23.000	2,501,100
2009-07-23	22.100	23.220	21.590	23.040	22.588	3,143,000
2009-07-22	21.650	22.010	21.590	21.840	21.412	1,665,300
2009-07-21	22.220	22.420	21.610	21.930	21.500	1,332,500
2009-07-20	21.540	21.950	21.400	21.860	21.431	1,846,100
2009-07-17	21.600	21.810	21.390	21.460	21.039	1,716,500
2009-07-16	21.500	21.780	21.230	21.650	21.226	2,068,900
2009-07-15	21.120	21.900	21.120	21.560	21.137	3,230,100
2009-07-14	20.370	20.580	20.180	20.490	20.088	2,287,200
2009-07-13	20.060	20.330	19.450	20.330	19.931	2,120,100
2009-07-10	20.070	20.170	19.780	20.030	19.637	2,339,100
2009-07-09	19.850	20.430	19.760	20.240	19.843	3,367,700
2009-07-08	20.550	20.550	19.340	19.730	19.343	6,293,000
2009-07-07	21.460	21.720	20.270	20.410	20.010	3,832,900
2009-07-06	21.680	21.730	21.210	21.600	21.177	2,783,700
2009-07-02	22.480	22.480	21.740	21.740	21.314	2,455,200
2009-07-01	22.870	23.560	22.800	22.860	22.412	3,876,500
2009-06-30	23.310	23.740	22.920	23.130	22.677	41,581,400
2009-06-29	22.960	23.430	22.620	23.230	22.775	2,453,500
2009-06-26	22.810	23.120	22.570	22.730	22.284	3,895,600
2009-06-25	22.040	22.990	21.920	22.940	22.490	1,721,100
2009-06-24	21.850	22.560	21.780	22.120	21.686	1,818,000
2009-06-23	21.500	21.820	21.020	21.700	21.275	2,078,000
2009-06-22	22.410	22.520	21.420	21.420	21.000	2,199,100
2009-06-19	22.930	23.110	22.630	22.830	22.382	1,559,300
2009-06-18	22.750	23.000	22.270	22.510	22.069	1,729,200
2009-06-17	22.760	23.240	22.430	22.720	22.275	2,057,100
2009-06-16	23.680	23.900	22.650	22.850	22.402	2,481,800
2009-06-15	24.440	24.600	23.110	23.390	22.931	2,695,500
2009-06-12	24.590	24.710	24.270	24.710	24.226	1,868,200
2009-06-11	25.250	25.490	24.500	24.760	24.275	1,737,800
2009-06-10	25.660	25.800	24.900	25.250	24.755	2,753,900
2009-06-09	24.380	25.660	24.350	25.410	24.912	3,061,200
2009-06-08	24.100	24.400	23.780	24.260	23.784	1,934,200
2009-06-05	24.810	24.900	24.020	24.290	23.814	3,465,500
2009-06-04	23.070	23.750	22.940	23.680	23.216	2,150,100
2009-06-03	23.310	23.360	22.600	22.910	22.461	1,570,200
2009-06-02	23.490	24.000	23.280	23.540	23.078	2,229,600
2009-06-01	23.190	24.090	23.190	23.600	23.137	3,262,600
2009-05-29	21.890	22.840	21.840	22.810	22.363	2,735,700
2009-05-28	21.640	22.040	21.100	21.600	21.177	1,825,000

← NewerPage 73 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.