Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	32.230	33.080	32.230	32.530	31.892	2,347,700
2008-06-11	31.790	32.500	31.560	32.000	31.373	2,734,000
2008-06-10	31.350	32.430	31.040	31.870	31.245	3,283,900
2008-06-09	31.310	31.960	30.700	31.400	30.784	2,881,800
2008-06-06	31.470	31.910	30.800	31.270	30.657	2,531,500
2008-06-05	30.660	31.700	30.650	31.660	31.039	1,746,300
2008-06-04	31.280	31.280	30.200	30.580	29.980	1,950,400
2008-06-03	31.240	31.920	30.650	31.330	30.716	1,851,500
2008-06-02	32.010	32.080	30.360	30.810	30.206	2,660,400
2008-05-30	31.250	32.070	31.250	32.040	31.412	2,301,400
2008-05-29	30.330	31.620	30.250	31.230	30.618	3,202,900
2008-05-28	29.620	30.440	29.330	30.370	29.775	1,598,000
2008-05-27	29.310	29.840	29.000	29.480	28.902	1,854,300
2008-05-23	29.840	29.840	28.660	29.190	28.618	1,388,600
2008-05-22	29.810	30.410	29.500	29.710	29.127	1,101,000
2008-05-21	30.890	31.000	29.520	29.700	29.118	2,196,300
2008-05-20	30.420	30.910	30.230	30.780	30.177	1,705,700
2008-05-19	30.610	31.350	30.360	30.470	29.873	1,825,700
2008-05-16	30.590	30.820	30.200	30.390	29.794	2,776,900
2008-05-15	28.740	30.080	28.550	29.960	29.373	2,196,500
2008-05-14	29.680	29.680	28.540	28.660	28.098	1,557,000
2008-05-13	28.670	29.720	28.580	29.660	29.078	1,864,500
2008-05-12	27.990	28.950	27.910	28.690	28.127	1,955,100
2008-05-09	28.400	28.570	27.460	27.860	27.314	2,527,200
2008-05-08	28.470	29.420	28.050	28.650	28.088	2,674,200
2008-05-07	26.900	30.000	26.900	28.300	27.745	7,860,800
2008-05-06	26.390	26.530	25.820	26.340	25.824	2,059,300
2008-05-05	26.460	27.550	26.440	26.520	26.000	2,018,300
2008-05-02	26.940	27.330	26.130	26.690	26.167	1,424,800
2008-05-01	26.550	26.770	26.150	26.680	26.157	2,068,700
2008-04-30	27.110	27.300	26.440	26.540	26.020	1,925,100
2008-04-29	27.460	27.460	26.840	27.000	26.471	986,800
2008-04-28	27.480	27.920	26.990	27.500	26.961	2,322,200
2008-04-25	25.980	27.330	25.940	27.130	26.598	2,499,100
2008-04-24	25.590	26.350	24.970	25.850	25.343	1,627,300
2008-04-23	26.000	26.250	25.440	25.610	25.108	943,500
2008-04-22	26.240	26.450	25.420	25.940	25.431	1,272,200
2008-04-21	25.480	26.450	25.230	26.270	25.755	1,067,300
2008-04-18	25.750	26.450	25.640	25.730	25.226	1,680,000
2008-04-17	26.040	26.230	24.920	25.510	25.010	1,744,700
2008-04-16	24.210	26.250	24.210	26.200	25.686	2,869,800
2008-04-15	24.120	24.160	23.510	24.070	23.598	1,075,600
2008-04-14	24.340	24.500	23.880	23.930	23.461	1,129,700
2008-04-11	24.840	25.230	24.240	24.340	23.863	955,000
2008-04-10	24.620	25.220	24.350	25.120	24.627	696,700
2008-04-09	24.990	25.490	24.450	24.630	24.147	1,140,300
2008-04-08	25.160	25.270	24.530	25.150	24.657	1,017,700
2008-04-07	25.680	25.780	25.140	25.250	24.755	1,519,600
2008-04-04	25.400	26.070	25.240	25.580	25.078	2,222,400
2008-04-03	24.630	25.300	24.360	25.200	24.706	1,414,100
2008-04-02	24.370	25.200	24.160	24.750	24.265	1,520,800
2008-04-01	23.490	24.750	23.400	24.480	24.000	1,829,400
2008-03-31	22.750	23.250	22.560	23.170	22.716	1,433,400
2008-03-28	23.160	23.500	22.590	22.700	22.255	866,600
2008-03-27	23.150	23.890	22.920	23.080	22.627	1,198,100
2008-03-26	23.790	23.890	22.970	23.060	22.608	1,462,500
2008-03-25	23.720	24.110	23.150	23.840	23.373	1,796,300
2008-03-24	22.820	24.000	22.590	23.500	23.039	1,368,000
2008-03-20	21.660	22.720	21.440	22.720	22.275	1,901,300
2008-03-19	22.740	23.350	21.720	21.740	21.314	2,591,900

← NewerPage 78 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.