Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	21.390	22.710	21.390	22.670	22.226	1,828,200
2008-03-17	21.270	21.700	20.300	20.790	20.382	2,519,100
2008-03-14	22.960	23.120	21.690	21.790	21.363	2,618,800
2008-03-13	21.930	23.040	21.460	23.020	22.569	1,840,600
2008-03-12	23.030	23.270	21.990	22.120	21.686	2,398,400
2008-03-11	21.660	23.000	21.660	22.950	22.500	2,538,300
2008-03-10	21.910	22.100	21.000	21.120	20.706	3,534,000
2008-03-07	22.840	23.290	21.590	21.920	21.490	3,169,900
2008-03-06	23.530	23.760	23.030	23.090	22.637	1,869,000
2008-03-05	23.420	24.150	22.860	23.610	23.147	2,730,400
2008-03-04	23.940	24.400	22.880	23.280	22.824	3,650,200
2008-03-03	23.830	24.470	23.690	24.140	23.667	1,647,100
2008-02-29	24.820	24.960	23.670	23.880	23.412	2,350,700
2008-02-28	25.050	25.430	24.640	25.050	24.559	1,851,900
2008-02-27	25.510	25.610	24.870	25.230	24.735	2,433,400
2008-02-26	25.090	26.300	24.880	25.820	25.314	3,520,700
2008-02-25	24.760	25.730	24.600	25.230	24.735	2,619,800
2008-02-22	24.460	24.740	23.850	24.740	24.255	3,150,800
2008-02-21	25.920	25.920	23.460	24.440	23.961	5,111,300
2008-02-20	23.490	23.920	22.910	23.220	22.765	3,050,500
2008-02-19	22.710	24.110	22.550	23.600	23.137	3,463,300
2008-02-15	21.210	22.730	21.170	22.430	21.990	4,020,400
2008-02-14	20.910	21.570	20.870	21.250	20.833	1,954,100
2008-02-13	20.880	21.090	20.520	20.840	20.431	3,009,200
2008-02-12	21.210	21.670	20.510	20.790	20.382	4,090,200
2008-02-11	20.670	21.660	20.590	21.570	21.147	1,454,300
2008-02-08	19.970	20.850	19.610	20.690	20.284	1,514,300
2008-02-07	20.320	20.610	19.850	20.240	19.843	2,554,900
2008-02-06	20.690	21.180	20.350	20.480	20.078	1,752,900
2008-02-05	21.770	21.960	20.690	20.750	20.343	1,905,200
2008-02-04	22.650	22.860	21.910	22.120	21.686	1,511,500
2008-02-01	22.070	23.030	21.700	22.740	22.294	2,696,700
2008-01-31	21.340	22.190	20.950	21.920	21.490	3,444,800
2008-01-30	21.600	22.430	21.010	21.630	21.206	4,597,800
2008-01-29	21.060	21.160	20.210	20.950	20.539	2,410,700
2008-01-28	20.090	20.890	19.990	20.860	20.451	2,457,400
2008-01-25	20.960	21.300	20.050	20.250	19.853	2,142,600
2008-01-24	20.720	20.940	20.280	20.670	20.265	2,608,400
2008-01-23	19.580	20.710	18.700	20.500	20.098	4,349,400
2008-01-22	19.150	20.340	18.380	20.030	19.637	4,116,100
2008-01-18	19.590	20.030	19.010	19.470	19.088	3,495,900
2008-01-17	20.900	21.010	19.410	19.550	19.167	4,799,400
2008-01-16	22.450	23.110	20.750	20.800	20.392	4,946,700
2008-01-15	22.960	23.080	22.280	22.590	22.147	2,266,400
2008-01-14	23.500	23.620	22.740	23.270	22.814	2,224,000
2008-01-11	23.030	23.790	22.960	23.400	22.941	2,671,800
2008-01-10	23.000	23.720	22.740	23.480	23.020	4,219,700
2008-01-09	22.610	23.220	22.320	23.070	22.618	4,588,300
2008-01-08	22.020	23.380	21.840	22.730	22.284	7,408,800
2008-01-07	23.920	23.920	21.750	21.960	21.529	9,260,200
2008-01-04	25.180	25.180	23.780	23.860	23.392	3,255,200
2008-01-03	25.890	25.990	25.330	25.470	24.971	2,534,700
2008-01-02	26.090	26.770	25.740	25.980	25.471	1,780,600

← NewerPage 79 of 79 · 4,733 trading days

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.