Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	14.620	16.130	14.390	15.660	15.353	1,546,600
2008-12-01	15.580	15.580	14.000	14.130	13.853	4,105,500
2008-11-28	15.940	16.650	15.600	16.260	15.941	2,055,900
2008-11-26	13.830	16.260	13.750	16.150	15.833	7,637,800
2008-11-25	14.250	15.150	13.600	14.050	13.775	10,690,200
2008-11-24	12.550	13.940	11.870	13.700	13.431	8,276,900
2008-11-21	11.250	11.730	10.600	11.670	11.441	5,264,700
2008-11-20	12.430	12.760	10.560	10.720	10.510	7,547,800
2008-11-19	14.220	14.670	12.650	12.700	12.451	4,219,700
2008-11-18	14.260	14.700	13.650	14.380	14.098	3,954,500
2008-11-17	13.960	14.800	13.620	14.200	13.922	3,591,500
2008-11-14	14.300	15.250	13.750	14.120	13.843	5,001,000
2008-11-13	12.710	14.700	12.270	14.650	14.363	6,397,700
2008-11-12	13.700	13.710	12.650	12.860	12.608	6,069,200
2008-11-11	14.950	15.000	13.510	13.900	13.627	5,612,600
2008-11-10	16.230	16.400	14.930	15.080	14.784	3,854,500
2008-11-07	15.240	16.070	14.860	15.590	15.284	5,156,100
2008-11-06	16.250	17.000	14.750	14.960	14.667	6,306,700
2008-11-05	18.970	19.000	15.250	16.130	15.814	14,663,600
2008-11-04	20.970	21.190	19.960	20.300	19.902	5,175,900
2008-11-03	19.730	20.500	19.330	20.180	19.784	4,118,300
2008-10-31	18.210	20.080	18.210	19.760	19.373	3,608,300
2008-10-30	18.600	19.180	17.510	18.340	17.980	4,279,500
2008-10-29	17.690	19.060	17.210	18.110	17.755	3,344,500
2008-10-28	16.850	17.780	15.770	17.780	17.431	4,367,900
2008-10-27	17.000	17.990	16.410	16.410	16.088	2,634,800
2008-10-24	15.990	18.340	14.840	17.520	17.177	3,239,500
2008-10-23	19.760	19.760	16.600	18.070	17.716	6,374,000
2008-10-22	21.630	21.630	18.820	19.550	19.167	3,573,600
2008-10-21	22.300	23.000	21.440	21.890	21.461	2,227,300
2008-10-20	22.100	22.490	21.240	22.350	21.912	2,657,200
2008-10-17	20.270	22.750	19.430	21.120	20.706	3,557,400
2008-10-16	20.070	20.500	17.870	20.390	19.990	4,748,000
2008-10-15	22.230	22.270	19.150	19.240	18.863	3,488,000
2008-10-14	24.990	24.990	22.370	22.990	22.539	6,267,000
2008-10-13	21.240	23.130	19.710	23.130	22.677	6,828,500
2008-10-10	18.490	19.670	16.430	18.730	18.363	8,508,200
2008-10-09	20.690	20.800	18.750	19.140	18.765	8,099,800
2008-10-08	18.580	19.800	17.500	18.710	18.343	5,681,400
2008-10-07	20.370	20.620	18.250	18.900	18.529	9,435,100
2008-10-06	19.870	20.720	18.200	19.890	19.500	4,401,000
2008-10-03	22.960	24.870	20.520	20.960	20.549	4,935,900
2008-10-02	24.990	25.010	21.400	22.600	22.157	5,929,300
2008-10-01	26.720	26.860	24.600	24.820	24.333	3,014,000
2008-09-30	24.350	27.010	24.130	27.010	26.480	4,304,000
2008-09-29	27.390	27.540	22.800	23.580	23.118	5,709,100
2008-09-26	28.110	28.340	27.110	28.060	27.510	1,850,300
2008-09-25	28.980	29.510	28.260	28.700	28.137	2,355,900
2008-09-24	28.520	29.390	27.630	28.790	28.226	1,602,300
2008-09-23	29.590	29.970	27.860	28.390	27.833	2,147,300
2008-09-22	30.490	31.360	29.520	29.670	29.088	2,084,100
2008-09-19	30.400	31.490	29.410	31.100	30.490	4,800,400
2008-09-18	27.830	29.390	26.910	29.370	28.794	5,468,100
2008-09-17	28.130	29.300	26.750	27.350	26.814	3,927,500
2008-09-16	27.170	28.970	26.560	28.670	28.108	3,694,300
2008-09-15	26.600	28.700	26.590	28.000	27.451	3,555,500
2008-09-12	27.160	29.350	26.810	28.990	28.422	4,606,400
2008-09-11	26.070	27.570	24.340	27.560	27.020	5,258,300
2008-09-10	25.580	26.900	25.070	26.340	25.824	3,989,500
2008-09-09	28.370	28.370	24.850	25.480	24.980	5,125,600

← NewerPage 76 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.