Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Services (NY: PWR )

273.17 +5.37 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 269.54 274.41 266.93 273.17 504,112 +5.37(+2.01%)
Aug 22, 2024 269.66 271.00 265.88 267.80 534,285 -1.56(-0.58%)
Aug 21, 2024 266.63 272.54 265.27 269.36 900,471 +2.50(+0.94%)
Aug 20, 2024 268.06 269.53 264.23 266.86 456,490 -1.24(-0.46%)
Aug 19, 2024 265.94 268.33 262.90 268.10 514,428 +2.21(+0.83%)
Aug 16, 2024 267.92 269.99 263.63 265.89 544,063 -2.05(-0.77%)
Aug 15, 2024 266.91 270.67 265.20 267.94 584,586 +4.47(+1.70%)
Aug 14, 2024 263.04 264.37 260.24 263.47 776,458 +1.47(+0.56%)
Aug 13, 2024 262.73 264.23 256.38 262.00 699,416 +1.96(+0.75%)
Aug 12, 2024 260.84 262.56 257.55 260.04 652,085 +0.42(+0.16%)
Aug 09, 2024 262.85 265.00 256.42 259.62 802,332 -3.18(-1.21%)
Aug 08, 2024 253.49 263.27 249.37 262.80 1,195,400 +14.30(+5.75%)
Aug 07, 2024 254.96 257.32 248.05 248.50 1,349,474 +0.47(+0.19%)
Aug 06, 2024 243.02 252.25 240.01 248.03 1,035,517 +8.45(+3.53%)
Aug 05, 2024 230.00 242.57 227.11 239.58 1,641,352 -1.34(-0.56%)
Aug 02, 2024 247.68 248.42 240.04 240.92 1,788,607 -13.96(-5.48%)
Aug 01, 2024 261.01 266.10 249.85 254.88 1,718,354 -10.50(-3.96%)
Jul 31, 2024 259.90 270.79 258.05 265.38 1,426,460 +13.78(+5.48%)
Jul 30, 2024 257.00 261.24 249.81 251.60 941,900 -4.62(-1.80%)
Jul 29, 2024 257.60 261.63 254.16 256.22 722,776 -0.51(-0.20%)
Jul 26, 2024 254.35 259.15 253.75 256.73 642,345 +7.92(+3.18%)
Jul 25, 2024 253.50 254.44 246.18 248.81 1,074,744 -3.11(-1.23%)
Jul 24, 2024 261.11 262.21 250.74 251.92 842,182 -12.54(-4.74%)
Jul 23, 2024 267.50 270.20 262.85 264.46 958,278 -3.25(-1.21%)
Jul 22, 2024 261.94 267.81 260.91 267.71 796,917 +9.15(+3.54%)
Jul 19, 2024 266.83 266.83 257.25 258.56 1,122,242 -6.15(-2.32%)
Jul 18, 2024 262.92 265.63 255.00 264.71 2,218,209 +19.77(+8.07%)
Jul 17, 2024 256.78 259.27 244.21 244.94 1,764,724 -14.43(-5.56%)
Jul 16, 2024 259.58 261.92 253.28 259.37 1,317,034 +2.13(+0.83%)
Jul 15, 2024 266.78 266.90 256.87 257.24 1,263,419 -11.57(-4.30%)
Jul 12, 2024 267.59 271.38 265.00 268.81 751,394 +4.67(+1.77%)
Jul 11, 2024 260.55 265.26 260.55 264.14 838,447 +6.27(+2.43%)
Jul 10, 2024 254.79 258.33 251.92 257.87 562,221 +3.08(+1.21%)
Jul 09, 2024 254.66 256.98 254.00 254.79 648,455 +0.13(+0.05%)
Jul 08, 2024 254.21 256.99 252.65 254.66 553,447 +2.13(+0.84%)
Jul 05, 2024 253.63 254.79 248.68 252.53 637,920 -2.07(-0.81%)
Jul 03, 2024 249.03 255.09 248.03 254.60 601,446 +6.82(+2.75%)
Jul 02, 2024 247.61 249.70 245.17 247.78 1,011,545 +0.17(+0.07%)
Jul 01, 2024 255.96 256.28 246.15 247.61 1,352,048 -6.39(-2.52%)
Jun 28, 2024 266.30 267.54 251.48 254.00 2,164,347 -12.96(-4.86%)
Jun 27, 2024 267.38 267.84 264.77 266.96 652,714 +0.49(+0.18%)
Jun 26, 2024 270.83 271.08 264.71 266.48 948,437 -6.40(-2.34%)
Jun 25, 2024 273.26 273.51 268.65 272.87 702,220 -1.26(-0.46%)
Jun 24, 2024 273.55 276.97 270.90 274.13 827,240 +0.23(+0.08%)
Jun 21, 2024 272.99 274.41 266.02 273.90 1,392,308 +0.03(+0.01%)
Jun 20, 2024 281.10 282.87 271.96 273.87 948,470 -7.23(-2.57%)
Jun 18, 2024 276.48 282.58 276.26 281.10 740,270 +4.62(+1.67%)
Jun 17, 2024 272.80 278.72 272.02 276.48 642,915 +3.29(+1.20%)
Jun 14, 2024 273.53 274.52 269.01 273.19 762,406 -3.41(-1.23%)
Jun 13, 2024 276.14 277.90 272.91 276.60 481,873 -0.09(-0.03%)
Jun 12, 2024 275.43 281.50 274.94 276.69 682,730 +5.23(+1.93%)
Jun 11, 2024 270.13 271.90 266.92 271.46 667,905 -0.01(-0.00%)
Jun 10, 2024 268.90 272.20 266.90 271.47 594,743 +2.25(+0.84%)
Jun 07, 2024 266.88 270.98 265.33 269.23 502,552 +2.04(+0.76%)
Jun 06, 2024 275.57 278.32 266.45 267.19 809,520 -8.65(-3.13%)
Jun 05, 2024 270.35 276.37 270.35 275.83 772,728 +5.91(+2.19%)
Jun 04, 2024 270.89 271.87 265.31 269.92 1,259,289 -1.95(-0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.