Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	17.040	17.210	16.300	16.410	16.088	4,120,000
2009-02-27	16.890	18.090	16.770	17.600	17.255	4,856,100
2009-02-26	18.500	18.640	17.290	17.620	17.275	4,396,300
2009-02-25	18.870	19.050	17.510	18.140	17.784	4,556,700
2009-02-24	16.390	19.090	16.390	18.710	18.343	8,007,400
2009-02-23	17.450	17.520	15.840	15.910	15.598	4,999,400
2009-02-20	16.950	17.620	16.580	17.270	16.931	4,437,400
2009-02-19	17.680	18.070	17.110	17.200	16.863	3,257,500
2009-02-18	18.040	18.250	17.070	17.280	16.941	3,374,100
2009-02-17	18.080	18.470	17.600	17.860	17.510	3,375,500
2009-02-13	19.410	19.480	18.640	18.980	18.608	2,350,200
2009-02-12	19.650	19.700	18.540	19.440	19.059	4,183,600
2009-02-11	20.400	20.660	19.610	20.170	19.775	2,022,100
2009-02-10	20.960	21.680	20.150	20.320	19.922	2,685,800
2009-02-09	20.970	21.470	20.920	21.160	20.745	2,696,700
2009-02-06	20.890	21.360	20.570	21.070	20.657	5,354,200
2009-02-05	20.850	21.470	20.400	20.930	20.520	4,121,200
2009-02-04	21.340	21.720	20.820	21.100	20.686	3,878,500
2009-02-03	20.970	21.440	20.550	21.260	20.843	2,426,100
2009-02-02	21.060	21.330	20.270	20.840	20.431	4,017,600
2009-01-30	21.180	21.980	20.800	21.380	20.961	3,597,900
2009-01-29	22.300	22.450	21.100	21.340	20.922	3,181,400
2009-01-28	22.440	23.270	22.290	22.610	22.167	5,211,900
2009-01-27	20.540	22.240	20.240	21.840	21.412	5,174,600
2009-01-26	19.830	20.840	19.440	20.360	19.961	3,507,000
2009-01-23	19.000	20.270	18.510	19.760	19.373	3,628,500
2009-01-22	18.550	19.650	18.380	19.150	18.775	4,188,100
2009-01-21	19.060	19.320	18.110	19.010	18.637	4,800,900
2009-01-20	20.470	20.500	18.660	18.810	18.441	3,974,100
2009-01-16	20.650	21.000	19.290	20.610	20.206	4,901,600
2009-01-15	18.190	20.240	17.700	19.960	19.569	5,719,600
2009-01-14	18.410	18.860	17.680	18.270	17.912	2,950,500
2009-01-13	18.840	19.330	18.240	19.130	18.755	4,011,700
2009-01-12	19.830	19.910	18.560	18.820	18.451	2,521,300
2009-01-09	20.490	20.500	19.260	19.850	19.461	2,775,600
2009-01-08	19.820	20.560	19.070	20.450	20.049	4,528,600
2009-01-07	20.630	20.820	19.740	20.000	19.608	2,852,900
2009-01-06	21.500	21.900	20.910	21.150	20.735	3,908,900
2009-01-05	20.870	21.990	20.510	21.320	20.902	4,428,400
2009-01-02	19.910	21.210	19.270	20.920	20.510	3,091,000
2008-12-31	19.440	19.970	19.350	19.800	19.412	3,484,400
2008-12-30	18.580	19.440	18.250	19.290	18.912	4,030,700
2008-12-29	18.260	18.530	17.960	18.360	18.000	2,209,300
2008-12-26	18.020	18.250	17.790	18.200	17.843	877,700
2008-12-24	17.490	17.930	17.480	17.860	17.510	804,500
2008-12-23	18.050	18.550	17.720	17.970	17.618	2,078,400
2008-12-22	18.720	18.900	17.340	17.970	17.618	2,869,300
2008-12-19	19.290	19.590	18.270	18.970	18.598	5,032,900
2008-12-18	19.550	19.980	18.350	19.030	18.657	3,180,800
2008-12-17	18.940	19.800	18.810	19.330	18.951	3,694,400
2008-12-16	18.340	19.420	17.980	19.370	18.990	3,301,900
2008-12-15	18.330	18.480	17.430	17.960	17.608	3,829,100
2008-12-12	16.300	18.150	16.260	18.130	17.775	5,624,200
2008-12-11	18.730	19.090	16.800	16.940	16.608	4,875,700
2008-12-10	19.380	19.860	18.340	19.090	18.716	3,971,500
2008-12-09	18.640	19.700	17.860	19.220	18.843	7,459,900
2008-12-08	18.030	19.740	17.690	19.250	18.873	7,661,000
2008-12-05	16.200	17.400	15.250	17.260	16.922	6,091,700
2008-12-04	15.950	17.100	15.710	16.520	16.196	6,466,800
2008-12-03	15.110	16.700	14.840	16.290	15.971	4,829,900

← NewerPage 75 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.