Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quanta Services (NY: PWR )

277.97 -1.67 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 276.25 281.80 276.25 277.97 877,504 -1.67(-0.60%)
May 28, 2024 286.87 286.87 278.74 279.64 1,251,306 -3.79(-1.34%)
May 24, 2024 278.00 285.97 278.00 283.43 1,165,812 +6.88(+2.49%)
May 23, 2024 275.79 281.08 273.12 276.55 2,084,191 +5.45(+2.01%)
May 22, 2024 272.96 274.13 268.45 271.10 588,269 -0.95(-0.35%)
May 21, 2024 266.28 272.68 266.28 272.05 751,209 +4.39(+1.64%)
May 20, 2024 264.40 268.57 264.40 267.66 657,221 +3.26(+1.23%)
May 17, 2024 266.84 266.84 262.73 264.40 795,650 +0.58(+0.22%)
May 16, 2024 269.72 271.16 263.74 263.82 701,776 -6.97(-2.57%)
May 15, 2024 265.51 271.54 265.50 270.79 803,190 +7.43(+2.82%)
May 14, 2024 266.18 268.12 260.15 263.36 1,041,884 -2.07(-0.78%)
May 13, 2024 272.00 273.00 265.15 265.43 743,558 -6.05(-2.23%)
May 10, 2024 272.54 272.87 267.81 271.48 949,874 +1.31(+0.48%)
May 09, 2024 266.43 271.91 264.99 270.17 1,013,282 +5.19(+1.96%)
May 08, 2024 265.84 266.99 263.88 264.98 977,967 -1.90(-0.71%)
May 07, 2024 270.62 271.96 266.81 266.88 1,116,690 -2.62(-0.97%)
May 06, 2024 259.86 270.42 259.47 269.50 1,381,858 +13.17(+5.14%)
May 03, 2024 257.46 257.87 251.29 256.33 970,818 +1.33(+0.52%)
May 02, 2024 245.00 257.81 245.00 255.00 1,442,820 -1.01(-0.39%)
May 01, 2024 258.00 260.74 252.91 256.01 1,184,267 -2.55(-0.99%)
Apr 30, 2024 260.90 264.89 257.63 258.56 1,066,671 -3.78(-1.44%)
Apr 29, 2024 263.97 265.71 261.33 262.34 884,664 +0.68(+0.26%)
Apr 26, 2024 256.33 262.91 255.20 261.66 1,180,025 +6.47(+2.54%)
Apr 25, 2024 251.28 256.26 247.74 255.19 604,250 +2.01(+0.79%)
Apr 24, 2024 253.85 259.41 251.62 253.18 1,027,727 +1.23(+0.49%)
Apr 23, 2024 248.12 252.53 246.30 251.95 816,952 +6.39(+2.60%)
Apr 22, 2024 246.03 248.49 243.60 245.56 739,853 +2.30(+0.95%)
Apr 19, 2024 246.66 248.21 242.61 243.26 1,134,687 -2.42(-0.99%)
Apr 18, 2024 246.92 251.61 244.47 245.68 1,114,458 -0.28(-0.11%)
Apr 17, 2024 249.07 250.25 243.01 245.96 911,902 -2.73(-1.10%)
Apr 16, 2024 247.75 250.08 245.30 248.69 756,300 -0.20(-0.08%)
Apr 15, 2024 258.71 259.71 248.27 248.89 794,729 -5.80(-2.28%)
Apr 12, 2024 255.99 257.87 252.94 254.69 632,502 -3.31(-1.28%)
Apr 11, 2024 254.19 258.23 251.95 258.00 617,505 +3.70(+1.45%)
Apr 10, 2024 250.65 257.04 249.31 254.30 749,622 -2.10(-0.82%)
Apr 09, 2024 263.19 263.52 253.65 256.40 1,026,896 -5.86(-2.23%)
Apr 08, 2024 263.95 264.39 260.73 262.26 534,692 -0.85(-0.32%)
Apr 05, 2024 259.40 264.91 259.40 263.11 652,438 +4.91(+1.90%)
Apr 04, 2024 264.86 265.73 256.79 258.20 969,472 -4.00(-1.52%)
Apr 03, 2024 255.19 263.02 255.19 262.20 862,559 +6.19(+2.42%)
Apr 02, 2024 256.84 256.84 252.60 256.01 917,342 -3.16(-1.22%)
Apr 01, 2024 259.77 260.28 256.94 259.17 810,288 -0.54(-0.21%)
Mar 28, 2024 259.60 259.99 259.97 259.71 745,954 +0.05(+0.02%)
Mar 27, 2024 261.85 261.92 258.31 259.66 626,691 +0.57(+0.22%)
Mar 26, 2024 256.95 260.51 255.92 259.09 1,093,561 +3.64(+1.42%)
Mar 25, 2024 255.41 256.42 253.06 255.45 693,371 -0.38(-0.15%)
Mar 22, 2024 256.50 257.43 255.13 255.83 910,844 -0.38(-0.15%)
Mar 21, 2024 252.16 256.36 251.05 256.21 974,273 +6.79(+2.72%)
Mar 20, 2024 245.92 250.29 245.58 249.43 822,684 +3.12(+1.27%)
Mar 19, 2024 243.28 246.60 242.52 246.31 583,681 +2.58(+1.06%)
Mar 18, 2024 244.92 246.87 242.60 243.73 527,775 +1.06(+0.44%)
Mar 15, 2024 239.99 243.91 239.99 242.67 1,008,368 +0.39(+0.16%)
Mar 14, 2024 244.26 245.34 239.73 242.28 715,092 +0.53(+0.22%)
Mar 13, 2024 241.42 242.95 240.43 241.75 484,821 +0.06(+0.02%)
Mar 12, 2024 239.53 242.43 237.74 241.69 777,155 +2.63(+1.10%)
Mar 11, 2024 240.70 242.06 236.49 239.06 843,474 -2.92(-1.21%)
Mar 08, 2024 243.43 245.09 240.43 241.98 802,234 -2.26(-0.92%)
Mar 07, 2024 243.42 245.34 242.41 244.24 852,052 +2.52(+1.04%)
Mar 06, 2024 240.89 243.50 240.49 241.72 688,218 +2.09(+0.87%)
Mar 05, 2024 241.73 243.87 239.06 239.63 1,123,332 -3.63(-1.49%)
Mar 04, 2024 242.19 245.32 240.48 243.26 806,039 +2.45(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.