Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	29.200	29.710	27.540	28.280	27.726	2,863,600
2008-09-05	27.880	28.290	26.840	28.080	27.529	3,233,700
2008-09-04	29.140	29.420	27.100	27.830	27.284	3,465,800
2008-09-03	30.690	30.690	29.070	29.460	28.882	3,044,200
2008-09-02	32.000	32.000	28.840	30.450	29.853	5,986,000
2008-08-29	32.250	32.600	31.710	31.940	31.314	836,800
2008-08-28	32.660	32.830	32.070	32.450	31.814	3,668,200
2008-08-27	32.080	32.790	32.080	32.510	31.873	1,847,500
2008-08-26	31.890	32.670	31.660	32.030	31.402	1,586,200
2008-08-25	32.960	32.960	31.300	31.780	31.157	1,613,200
2008-08-22	33.100	33.580	32.610	33.170	32.520	1,401,300
2008-08-21	32.610	33.590	32.550	33.360	32.706	1,240,700
2008-08-20	32.510	32.840	32.160	32.840	32.196	1,012,200
2008-08-19	33.200	33.370	31.890	32.390	31.755	1,671,400
2008-08-18	33.500	33.600	32.690	33.090	32.441	1,479,300
2008-08-15	34.070	34.250	33.090	33.330	32.677	1,196,500
2008-08-14	33.000	34.060	32.660	33.940	33.275	1,901,500
2008-08-13	33.070	33.330	32.210	33.200	32.549	2,886,900
2008-08-12	32.740	33.410	32.100	33.240	32.588	3,119,200
2008-08-11	35.000	35.000	32.260	32.620	31.980	4,654,500
2008-08-08	33.370	35.390	32.970	35.220	34.529	5,375,000
2008-08-07	32.230	34.440	32.100	33.500	32.843	4,583,400
2008-08-06	30.740	33.750	30.740	32.590	31.951	5,574,400
2008-08-05	29.690	31.240	29.690	30.660	30.059	3,050,700
2008-08-04	31.320	31.550	29.090	29.590	29.010	2,873,700
2008-08-01	31.500	31.680	30.350	31.250	30.637	2,301,000
2008-07-31	31.710	32.140	30.880	30.880	30.275	2,350,700
2008-07-30	32.070	32.270	30.930	32.050	31.422	2,141,500
2008-07-29	30.000	31.900	29.600	31.830	31.206	2,792,500
2008-07-28	31.300	31.300	29.670	29.790	29.206	3,443,700
2008-07-25	30.500	31.380	30.500	31.160	30.549	1,919,300
2008-07-24	32.620	32.620	30.250	30.320	29.726	2,802,700
2008-07-23	32.900	33.520	32.310	32.540	31.902	1,953,500
2008-07-22	32.000	33.400	31.600	33.350	32.696	2,878,800
2008-07-21	33.500	33.540	32.050	32.250	31.618	2,940,000
2008-07-18	34.010	34.070	32.430	32.990	32.343	3,866,200
2008-07-17	31.740	34.220	31.340	33.420	32.765	7,231,900
2008-07-16	31.000	32.350	30.660	31.210	30.598	6,425,900
2008-07-15	29.160	29.620	28.140	29.010	28.441	1,861,400
2008-07-14	30.180	30.680	29.140	29.380	28.804	3,205,300
2008-07-11	30.470	30.650	29.230	29.890	29.304	1,620,800
2008-07-10	29.390	31.150	29.250	30.660	30.059	3,283,200
2008-07-09	29.420	30.440	29.160	29.400	28.824	2,244,700
2008-07-08	29.900	29.900	27.660	29.300	28.726	4,496,800
2008-07-07	30.850	31.000	29.410	29.960	29.373	2,086,800
2008-07-03	31.410	31.500	28.430	30.520	29.922	3,567,500
2008-07-02	33.050	33.190	31.220	31.340	30.726	2,282,300
2008-07-01	32.410	33.240	32.160	33.100	32.451	2,390,900
2008-06-30	32.870	33.350	32.190	33.270	32.618	1,405,400
2008-06-27	32.460	33.420	31.700	32.830	32.186	2,918,600
2008-06-26	33.310	33.310	31.750	32.460	31.824	2,341,800
2008-06-25	33.800	34.030	32.990	33.580	32.922	1,337,600
2008-06-24	34.000	34.530	33.500	33.610	32.951	1,947,200
2008-06-23	34.000	34.180	33.320	33.890	33.226	1,893,900
2008-06-20	33.200	34.000	32.750	33.860	33.196	2,531,600
2008-06-19	33.700	33.960	33.200	33.380	32.726	2,347,800
2008-06-18	33.600	33.880	32.770	33.470	32.814	1,851,300
2008-06-17	34.130	34.230	33.280	33.710	33.049	1,837,900
2008-06-16	33.280	34.250	32.610	33.730	33.069	2,291,100
2008-06-13	32.710	33.390	32.610	33.340	32.686	1,853,400

← NewerPage 77 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.