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 )

259.98 +0.23 (+0.09%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.112 8.240 7.886 8.043 455,096 -0.09(-1.09%)
Jan 29, 2004 8.171 8.348 7.965 8.132 728,053 -0.05(-0.60%)
Jan 28, 2004 8.338 8.545 8.112 8.181 417,061 -0.18(-2.12%)
Jan 27, 2004 8.378 8.653 8.289 8.358 606,321 -0.08(-0.93%)
Jan 26, 2004 8.309 8.506 8.250 8.437 2,435,454 -0.05(-0.58%)
Jan 23, 2004 8.456 8.643 8.329 8.486 479,911 +0.06(+0.70%)
Jan 22, 2004 8.850 8.860 8.417 8.427 912,634 -0.44(-4.99%)
Jan 21, 2004 8.801 9.096 8.653 8.869 2,200,024 -0.08(-0.88%)
Jan 20, 2004 8.653 9.046 8.279 8.948 2,796,786 +0.55(+6.56%)
Jan 16, 2004 8.201 8.456 8.093 8.397 507,267 +0.22(+2.64%)
Jan 15, 2004 8.024 8.220 7.886 8.181 486,521 +0.06(+0.73%)
Jan 14, 2004 8.161 8.191 7.916 8.122 838,700 +0.05(+0.61%)
Jan 13, 2004 7.493 8.102 7.473 8.073 1,563,804 +0.56(+7.46%)
Jan 12, 2004 7.444 7.522 7.335 7.512 540,929 +0.17(+2.28%)
Jan 09, 2004 7.473 7.621 7.345 7.345 706,696 -0.22(-2.86%)
Jan 08, 2004 7.621 7.699 7.483 7.562 244,582 +0.01(+0.13%)
Jan 07, 2004 7.414 7.581 7.394 7.552 1,099,961 +0.21(+2.81%)
Jan 06, 2004 7.424 7.503 7.335 7.345 601,134 -0.09(-1.19%)
Jan 05, 2004 7.208 7.463 7.198 7.434 1,227,591 +0.28(+3.85%)
Jan 02, 2004 7.257 7.483 7.158 7.158 640,084 -0.02(-0.27%)
Dec 31, 2003 7.621 7.621 7.178 7.178 960,737 -0.42(-5.56%)
Dec 30, 2003 7.670 7.670 7.532 7.601 751,545 -0.07(-0.90%)
Dec 29, 2003 7.689 7.817 7.611 7.670 582,117 +0.00(+0.00%)
Dec 26, 2003 7.621 7.817 7.601 7.670 114,511 +0.11(+1.43%)
Dec 24, 2003 7.758 7.817 7.522 7.562 171,258 -0.20(-2.53%)
Dec 23, 2003 7.748 7.778 7.453 7.758 501,674 +0.15(+1.94%)
Dec 22, 2003 7.463 7.621 7.335 7.611 544,590 +0.04(+0.52%)
Dec 19, 2003 7.434 7.621 7.296 7.571 579,066 -0.03(-0.39%)
Dec 18, 2003 7.375 7.630 7.296 7.601 514,589 +0.26(+3.48%)
Dec 17, 2003 7.296 7.326 7.217 7.345 385,535 -0.02(-0.27%)
Dec 16, 2003 7.326 7.414 7.237 7.365 349,331 +0.02(+0.27%)
Dec 15, 2003 7.621 7.660 7.345 7.345 511,030 -0.08(-1.06%)
Dec 12, 2003 7.375 7.463 7.227 7.424 511,844 +0.05(+0.67%)
Dec 11, 2003 7.001 7.375 6.962 7.375 1,440,750 +0.37(+5.34%)
Dec 10, 2003 7.276 7.316 6.972 7.001 791,309 -0.23(-3.13%)
Dec 09, 2003 7.434 7.532 7.208 7.227 629,609 -0.24(-3.16%)
Dec 08, 2003 7.444 7.601 7.434 7.463 1,222,303 -0.02(-0.26%)
Dec 05, 2003 7.394 7.522 7.276 7.483 397,739 +0.11(+1.47%)
Dec 04, 2003 7.473 7.562 7.257 7.375 494,758 -0.10(-1.32%)
Dec 03, 2003 7.660 7.729 7.414 7.473 395,095 -0.19(-2.44%)
Dec 02, 2003 7.758 7.768 7.670 7.660 429,469 -0.20(-2.50%)
Dec 01, 2003 7.522 7.866 7.522 7.857 1,195,048 +0.33(+4.44%)
Nov 28, 2003 7.601 7.670 7.522 7.522 160,072 -0.14(-1.80%)
Nov 26, 2003 7.591 7.748 7.444 7.660 821,411 +0.07(+0.91%)
Nov 25, 2003 7.650 7.709 7.562 7.591 535,336 -0.15(-1.91%)
Nov 24, 2003 7.375 7.768 7.335 7.739 934,092 +0.35(+4.79%)
Nov 21, 2003 7.394 7.394 7.267 7.385 440,248 +0.03(+0.40%)
Nov 20, 2003 7.404 7.522 7.335 7.355 470,961 -0.19(-2.48%)
Nov 19, 2003 7.404 7.591 7.259 7.542 893,616 +0.29(+3.93%)
Nov 18, 2003 7.552 7.621 7.276 7.257 608,050 -0.31(-4.16%)
Nov 17, 2003 7.434 7.571 7.414 7.571 918,837 +0.11(+1.45%)
Nov 14, 2003 7.493 7.601 7.404 7.463 1,126,707 -0.03(-0.39%)
Nov 13, 2003 7.670 7.837 7.424 7.493 2,675,562 -0.62(-7.64%)
Nov 12, 2003 7.876 8.112 7.876 8.112 1,815,200 +0.23(+2.87%)
Nov 11, 2003 7.788 7.916 7.788 7.886 1,368,036 +0.02(+0.25%)
Nov 10, 2003 8.240 8.240 7.847 7.866 1,274,881 -0.23(-2.79%)
Nov 07, 2003 8.358 8.397 8.014 8.093 600,117 -0.24(-2.83%)
Nov 06, 2003 8.211 8.338 8.142 8.329 1,068,943 +0.06(+0.71%)
Nov 05, 2003 8.230 8.338 8.201 8.270 1,233,998 +0.11(+1.33%)
Nov 04, 2003 8.230 8.319 8.171 8.161 705,329 -0.07(-0.84%)
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.