Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	21.790	22.150	21.540	21.590	21.167	2,433,300
2009-05-26	20.850	22.170	20.640	21.850	21.422	1,777,600
2009-05-22	21.020	21.330	20.760	21.080	20.667	1,294,400
2009-05-21	21.200	21.280	20.460	20.920	20.510	2,290,500
2009-05-20	22.240	22.530	21.450	21.490	21.069	1,849,200
2009-05-19	22.450	22.450	21.900	22.030	21.598	1,758,700
2009-05-18	22.160	22.440	21.920	22.440	22.000	1,761,400
2009-05-15	21.740	22.290	21.600	21.870	21.441	1,578,900
2009-05-14	21.610	22.400	21.610	21.840	21.412	2,061,900
2009-05-13	22.240	22.260	21.360	21.570	21.147	2,966,900
2009-05-12	22.710	23.350	22.240	22.700	22.255	2,304,500
2009-05-11	23.050	23.350	22.320	22.610	22.167	2,181,200
2009-05-08	23.410	23.850	22.900	23.620	23.157	2,845,700
2009-05-07	23.670	24.390	22.670	23.030	22.578	3,555,700
2009-05-06	23.830	25.000	22.420	23.390	22.931	6,737,100
2009-05-05	23.620	24.200	22.550	24.060	23.588	3,421,600
2009-05-04	22.980	23.740	22.540	23.340	22.882	3,629,400
2009-05-01	22.490	23.430	22.490	23.000	22.549	3,329,600
2009-04-30	24.390	24.560	22.710	22.730	22.284	4,659,200
2009-04-29	24.380	24.850	23.880	24.110	23.637	2,524,600
2009-04-28	23.980	24.750	23.520	24.130	23.657	2,355,500
2009-04-27	23.810	24.900	23.650	24.310	23.833	1,878,600
2009-04-24	23.840	24.330	23.390	24.030	23.559	2,415,300
2009-04-23	24.000	24.000	22.500	23.500	23.039	2,307,200
2009-04-22	22.700	24.470	22.670	23.830	23.363	3,091,900
2009-04-21	22.560	23.270	22.170	23.000	22.549	2,891,700
2009-04-20	23.640	23.730	22.600	22.750	22.304	2,612,200
2009-04-17	23.650	24.480	23.630	24.330	23.853	2,777,900
2009-04-16	22.760	24.070	22.490	23.670	23.206	2,851,400
2009-04-15	21.500	22.550	21.340	22.520	22.078	2,350,400
2009-04-14	21.550	21.850	21.170	21.660	21.235	2,721,200
2009-04-13	21.590	22.010	20.990	21.870	21.441	1,959,800
2009-04-09	22.230	22.500	21.770	21.990	21.559	2,712,300
2009-04-08	21.500	21.940	21.100	21.550	21.127	1,705,200
2009-04-07	22.360	22.930	20.970	21.330	20.912	2,691,900
2009-04-06	22.920	23.080	22.230	22.810	22.363	1,557,000
2009-04-03	22.990	23.410	22.310	23.310	22.853	2,778,700
2009-04-02	22.130	23.540	21.610	23.060	22.608	2,708,700
2009-04-01	20.890	21.570	20.280	21.460	21.039	3,372,900
2009-03-31	21.790	22.090	21.070	21.450	21.029	3,339,700
2009-03-30	21.780	22.180	21.100	21.510	21.088	2,447,300
2009-03-27	23.090	23.320	22.340	22.620	22.177	2,510,500
2009-03-26	22.290	23.650	21.750	23.500	23.039	3,508,700
2009-03-25	21.530	22.640	21.100	21.980	21.549	3,527,000
2009-03-24	21.560	21.990	21.200	21.450	21.029	2,240,600
2009-03-23	20.600	22.240	20.510	22.140	21.706	3,690,300
2009-03-20	21.480	21.720	20.240	20.380	19.980	2,364,000
2009-03-19	21.680	21.990	21.000	21.330	20.912	3,154,500
2009-03-18	21.970	21.990	20.270	21.420	21.000	3,920,400
2009-03-17	21.440	21.910	21.070	21.910	21.480	2,884,000
2009-03-16	22.470	22.500	21.500	21.670	21.245	2,734,800
2009-03-13	22.150	22.950	21.440	22.180	21.745	3,066,100
2009-03-12	20.900	22.450	20.300	22.220	21.784	3,067,400
2009-03-11	20.830	21.500	20.250	20.900	20.490	2,896,400
2009-03-10	19.440	20.800	19.080	20.710	20.304	4,281,500
2009-03-09	17.870	19.540	17.670	18.790	18.422	4,143,400
2009-03-06	17.940	18.280	17.340	17.920	17.569	3,613,900
2009-03-05	17.550	18.000	17.080	17.720	17.373	3,743,300
2009-03-04	17.070	18.420	17.070	18.140	17.784	4,813,200
2009-03-03	16.780	17.130	16.030	16.730	16.402	3,164,200

← NewerPage 74 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.