Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Quanta Services (NY: PWR )

243.26 -2.42 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 243.28 246.61 242.52 246.31 583,681 +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%)
Mar 01, 2024 239.84 242.46 238.90 240.81 846,260 -0.62(-0.26%)
Feb 29, 2024 239.73 242.07 236.77 241.43 1,712,788 +2.88(+1.21%)
Feb 28, 2024 239.83 239.83 236.43 238.55 723,232 -0.94(-0.39%)
Feb 27, 2024 238.94 240.99 236.11 239.49 1,200,545 +3.93(+1.67%)
Feb 26, 2024 234.30 238.92 233.14 235.56 1,316,122 +1.25(+0.53%)
Feb 23, 2024 235.43 237.23 230.64 234.31 1,515,799 +1.46(+0.63%)
Feb 22, 2024 222.12 235.91 220.99 232.85 2,317,811 +21.70(+10.28%)
Feb 21, 2024 207.80 211.99 206.51 211.15 1,116,117 +2.02(+0.97%)
Feb 20, 2024 208.41 209.29 206.54 209.13 969,162 -2.24(-1.06%)
Feb 16, 2024 213.97 214.05 210.94 211.37 712,772 -2.62(-1.22%)
Feb 15, 2024 213.84 214.41 210.67 213.99 684,762 +1.42(+0.67%)
Feb 14, 2024 208.77 212.88 207.88 212.57 943,796 +5.80(+2.80%)
Feb 13, 2024 207.60 208.93 205.75 206.77 725,349 -4.76(-2.25%)
Feb 12, 2024 209.30 212.04 209.30 211.53 724,301 +1.49(+0.71%)
Feb 09, 2024 207.93 210.93 206.35 210.04 684,478 +2.34(+1.13%)
Feb 08, 2024 208.76 211.70 207.00 207.70 751,788 -1.13(-0.54%)
Feb 07, 2024 207.52 210.87 206.13 208.83 1,020,648 +2.79(+1.35%)
Feb 06, 2024 202.07 206.22 200.16 206.04 1,010,454 +3.92(+1.94%)
Feb 05, 2024 202.32 204.00 200.44 202.12 924,392 -2.31(-1.13%)
Feb 02, 2024 198.66 206.02 197.39 204.43 1,132,128 +4.24(+2.12%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.