Quanta Services Inc. Common Stockのデータ

Quanta Services Inc. Common Stockの基本情報

名前 Quanta Services Inc. Common Stock
ティッカー PWR
国 United States
上場年 nan
セクター Capital Goods

Quanta Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.55 77.34 78.75 77.61 629300.0 77.61
2021-02-12 78.05 76.56 76.7 77.87 637300.0 77.87
2021-02-11 78.53 76.12 76.57 77.01 876100.0 77.01
2021-02-10 77.44 76.15 77.44 76.22 848800.0 76.22
2021-02-09 77.89 76.1 76.65 77.17 773000.0 77.17
2021-02-08 77.07 76.08 76.75 76.58 852700.0 76.58
2021-02-05 76.21 74.8 76.14 75.95 687000.0 75.95
2021-02-04 75.43 73.71 74.26 75.31 929500.0 75.31
2021-02-03 75.63 74.06 75.63 74.12 861300.0 74.12
2021-02-02 76.79 73.56 73.93 75.82 1320800.0 75.82
2021-02-01 73.1 70.47 71.56 72.88 1458700.0 72.88
2021-01-29 72.27 69.84 72.15 70.47 957000.0 70.47
2021-01-28 73.43 71.6 72.93 72.55 996400.0 72.55
2021-01-27 73.36 70.38 73.17 71.67 1130500.0 71.67
2021-01-26 76.29 74.74 76.29 74.84 698300.0 74.84
2021-01-25 77.77 74.41 77.54 75.72 697200.0 75.72
2021-01-22 78.12 76.64 77.56 77.66 1034600.0 77.66
2021-01-21 79.81 77.35 79.16 77.81 827900.0 77.81
2021-01-20 79.86 78.13 78.62 79.27 1328000.0 79.27
2021-01-19 78.37 76.62 77.2 78.25 1151300.0 78.25
2021-01-15 77.2 74.8 76.78 76.16 1021300.0 76.16
2021-01-14 77.89 74.62 75.21 77.58 1307900.0 77.58
2021-01-13 76.26 74.0 75.85 74.77 882300.0 74.77
2021-01-12 76.59 74.43 75.89 76.26 728500.0 76.26
2021-01-11 76.64 75.0 75.06 75.31 915900.0 75.31
2021-01-08 76.8 75.01 76.62 75.98 809400.0 75.98
2021-01-07 77.4 74.9 75.92 76.39 1166700.0 76.39
2021-01-06 74.96 70.7 70.92 74.8 1939600.0 74.8
2021-01-05 70.02 68.15 68.25 69.57 1929400.0 69.57
2021-01-04 71.83 67.6 70.9 68.25 3380800.0 68.25
2020-12-31 72.2 70.94 71.32 72.02 524200.0 72.02
2020-12-30 71.65 70.63 70.79 71.15 610900.0 71.09
2020-12-29 71.43 69.77 71.43 70.62 593000.0 70.56
2020-12-28 71.99 70.58 71.55 70.71 625600.0 70.65
2020-12-24 71.18 70.39 71.05 70.93 243900.0 70.87
2020-12-23 71.08 69.37 69.4 70.81 1201800.0 70.75
2020-12-22 69.48 68.31 68.46 69.13 1179800.0 69.07
2020-12-21 68.63 66.75 67.38 68.58 1271100.0 68.52
2020-12-18 69.3 67.41 68.91 68.29 2172300.0 68.23
2020-12-17 69.21 68.15 68.79 68.82 1425700.0 68.76
2020-12-16 69.22 67.19 68.61 68.4 4594900.0 68.34
2020-12-15 69.62 68.6 68.9 69.24 1890300.0 69.18
2020-12-14 72.43 68.29 72.23 68.51 2101400.0 68.45
2020-12-11 73.76 72.0 73.5 72.07 1446700.0 72.01
2020-12-10 73.98 71.59 72.54 73.01 1324000.0 72.95
2020-12-09 73.52 72.12 72.12 73.1 1072300.0 73.04
2020-12-08 72.4 71.19 71.37 71.73 1015100.0 71.67
2020-12-07 71.62 70.38 70.79 71.51 805000.0 71.45
2020-12-04 71.67 69.34 69.58 70.73 1330100.0 70.67
2020-12-03 69.79 68.0 68.6 69.37 1651600.0 69.31
2020-12-02 69.86 68.22 69.83 68.57 975800.0 68.51
2020-12-01 70.48 68.95 69.42 69.96 1213800.0 69.9
2020-11-30 70.2 67.91 69.73 68.34 1332000.0 68.28
2020-11-27 70.11 69.23 69.84 69.93 400900.0 69.87
2020-11-25 70.32 68.77 70.06 69.69 706100.0 69.63
2020-11-24 70.92 68.24 69.14 70.63 1393200.0 70.57
2020-11-23 68.96 67.32 67.62 68.91 920200.0 68.85
2020-11-20 68.39 66.63 68.16 66.88 1401800.0 66.82
2020-11-19 69.01 66.92 67.64 68.22 1254300.0 68.16
2020-11-18 68.73 67.27 67.94 67.58 1461600.0 67.52
2020-11-17 68.87 67.06 68.67 67.39 1839800.0 67.33
2020-11-16 70.19 68.7 70.0 69.35 976400.0 69.29
2020-11-13 69.28 67.1 67.62 68.94 1011800.0 68.88
2020-11-12 67.58 66.07 66.97 67.07 1591900.0 67.01
2020-11-11 67.8 64.75 66.94 67.54 1738200.0 67.48
2020-11-10 68.41 65.68 65.86 66.58 1768100.0 66.52
2020-11-09 70.32 65.4 68.87 65.49 1248400.0 65.43
2020-11-06 65.99 64.1 64.7 65.12 1204000.0 65.07
2020-11-05 66.26 64.45 65.07 64.49 1475600.0 64.44
2020-11-04 66.3 61.74 65.97 63.46 3029900.0 63.41
2020-11-03 68.27 65.97 66.95 67.32 2117700.0 67.26
2020-11-02 66.94 62.78 63.65 66.45 2849400.0 66.39
2020-10-30 63.37 60.94 61.9 62.43 1272300.0 62.38
2020-10-29 64.25 59.6 59.87 62.66 1832500.0 62.61
2020-10-28 61.31 58.93 59.31 60.88 2227300.0 60.83
2020-10-27 61.98 60.31 61.63 60.77 916900.0 60.72
2020-10-26 61.51 60.35 61.36 61.14 1416000.0 61.09
2020-10-23 62.47 61.11 61.6 62.27 1072200.0 62.22
2020-10-22 62.28 60.96 61.7 61.12 1146900.0 61.07
2020-10-21 63.57 61.45 62.26 61.57 1651800.0 61.52
2020-10-20 64.14 61.85 62.04 63.04 889400.0 62.99
2020-10-19 63.89 61.17 62.35 61.89 1364300.0 61.84
2020-10-16 62.53 61.72 62.1 61.98 1922300.0 61.93
2020-10-15 62.4 59.75 59.84 62.05 1197000.0 62.0
2020-10-14 61.34 59.67 60.68 60.82 1554300.0 60.77
2020-10-13 60.97 60.23 60.74 60.37 813800.0 60.32
2020-10-12 61.68 59.77 60.0 61.34 1679600.0 61.29
2020-10-09 59.36 58.18 59.2 59.23 1244300.0 59.18
2020-10-08 59.25 57.81 58.56 59.0 1217900.0 58.95
2020-10-07 58.89 57.3 57.33 58.36 959200.0 58.31
2020-10-06 57.79 56.24 57.08 56.74 1535600.0 56.69
2020-10-05 57.66 55.55 55.55 56.9 1727500.0 56.85
2020-10-02 55.83 52.65 52.73 55.2 1516100.0 55.15
2020-10-01 53.97 52.61 53.42 53.56 1831300.0 53.51
2020-09-30 54.12 52.39 52.7 52.86 1714100.0 52.82
2020-09-29 53.32 52.45 52.61 52.74 919800.0 52.65
2020-09-28 53.1 51.92 52.49 52.89 944600.0 52.8
2020-09-25 51.97 50.59 51.01 51.71 708000.0 51.62
2020-09-24 52.01 50.08 51.03 51.42 984000.0 51.33
2020-09-23 52.66 50.55 51.14 51.29 1756700.0 51.2
2020-09-22 50.39 49.13 49.17 50.08 1206400.0 49.99
2020-09-21 50.85 48.53 50.85 49.22 1791200.0 49.13
2020-09-18 53.1 51.66 52.43 51.9 1902100.0 51.81
2020-09-17 53.36 51.37 51.81 52.58 1173300.0 52.49
2020-09-16 52.99 51.98 52.35 52.53 1098900.0 52.44
2020-09-15 52.46 51.53 52.35 51.99 1016200.0 51.9
2020-09-14 52.37 51.13 52.08 52.26 1039200.0 52.17
2020-09-11 52.35 51.28 51.58 51.56 804500.0 51.47
2020-09-10 52.51 50.85 52.49 51.16 833300.0 51.07
2020-09-09 52.94 51.76 52.03 52.23 980000.0 52.14
2020-09-08 52.06 50.53 51.27 51.36 1122400.0 51.27
2020-09-04 52.84 51.35 52.21 51.98 1042600.0 51.89
2020-09-03 53.36 51.05 53.24 51.5 1319300.0 51.41
2020-09-02 53.61 52.11 52.68 53.34 1093000.0 53.24
2020-09-01 52.87 50.77 51.19 52.57 1197000.0 52.48
2020-08-31 51.79 50.48 51.08 51.25 907500.0 51.16
2020-08-28 51.41 50.76 51.16 51.39 588600.0 51.3
2020-08-27 51.82 50.94 51.38 51.0 984900.0 50.91
2020-08-26 51.7 50.59 51.14 51.43 787300.0 51.34
2020-08-25 51.45 50.48 51.24 51.14 836200.0 51.05
2020-08-24 50.96 49.91 49.97 50.9 985700.0 50.81
2020-08-21 50.25 49.46 49.68 49.58 879800.0 49.49
2020-08-20 50.3 48.92 49.27 49.77 989400.0 49.68
2020-08-19 50.56 49.69 50.27 49.85 1188600.0 49.76
2020-08-18 50.94 49.44 50.73 50.34 1491800.0 50.25
2020-08-17 51.14 49.7 49.78 50.79 2139100.0 50.7
2020-08-14 49.62 48.87 48.96 49.45 1002200.0 49.36
2020-08-13 50.1 48.92 49.04 49.27 1216600.0 49.18
2020-08-12 50.93 48.82 50.5 49.48 1824000.0 49.39
2020-08-11 50.44 48.86 48.91 49.86 2529100.0 49.77
2020-08-10 48.27 46.35 46.37 48.2 1375000.0 48.11
2020-08-07 46.38 44.89 45.65 46.36 1656100.0 46.28
2020-08-06 47.63 43.4 44.0 45.43 2778700.0 45.35
2020-08-05 42.98 41.76 41.83 42.78 1277400.0 42.7
2020-08-04 41.74 41.1 41.11 41.53 826000.0 41.46
2020-08-03 41.48 40.14 40.29 41.2 804300.0 41.13
2020-07-31 40.32 39.2 39.97 39.97 884300.0 39.9
2020-07-30 40.6 39.92 40.59 40.12 640200.0 40.05
2020-07-29 41.25 40.11 40.16 41.15 870900.0 41.08
2020-07-28 41.11 39.95 41.04 39.97 1006000.0 39.9
2020-07-27 41.15 40.07 40.56 41.08 729600.0 41.01
2020-07-24 41.34 40.54 41.34 40.68 607200.0 40.61
2020-07-23 41.61 40.76 40.79 41.12 815300.0 41.05
2020-07-22 41.1 40.35 40.35 40.92 611300.0 40.85
2020-07-21 41.05 40.48 40.52 40.64 745000.0 40.57
2020-07-20 40.76 40.12 40.2 40.14 1477100.0 40.07
2020-07-17 41.02 40.2 40.2 40.54 1009500.0 40.47
2020-07-16 40.57 39.5 40.07 40.03 768900.0 39.96
2020-07-15 40.29 38.73 38.91 40.02 1318400.0 39.95
2020-07-14 38.37 37.04 37.17 38.33 731600.0 38.26
2020-07-13 38.15 36.84 37.13 37.31 889500.0 37.24
2020-07-10 36.92 35.98 35.98 36.8 769500.0 36.73
2020-07-09 37.5 35.89 37.21 36.16 1241100.0 36.1
2020-07-08 38.6 36.62 38.37 37.35 1295800.0 37.28
2020-07-07 39.11 38.29 38.69 38.49 1930700.0 38.42
2020-07-06 39.47 38.77 39.16 39.0 1025000.0 38.93
2020-07-02 39.72 38.79 39.2 38.87 1032100.0 38.8
2020-07-01 39.57 38.29 39.38 38.34 950000.0 38.27
2020-06-30 39.34 38.75 38.99 39.23 1176800.0 39.16
2020-06-29 39.36 38.81 39.05 39.12 872900.0 39.0
2020-06-26 38.83 38.03 38.71 38.64 1706000.0 38.52
2020-06-25 38.98 37.43 37.66 38.95 1137000.0 38.83
2020-06-24 39.17 37.96 38.98 37.96 1017500.0 37.84
2020-06-23 40.83 39.46 40.0 39.51 1410700.0 39.39
2020-06-22 39.33 37.85 38.31 39.23 1506600.0 39.11
2020-06-19 39.28 38.25 39.11 38.71 2001600.0 38.59
2020-06-18 38.99 38.29 38.5 38.36 765600.0 38.24
2020-06-17 39.68 38.74 39.07 38.92 1575100.0 38.8
2020-06-16 40.5 38.5 39.96 38.76 1539400.0 38.64
2020-06-15 38.35 35.36 35.73 38.06 1487900.0 37.94
2020-06-12 38.43 35.98 38.31 37.05 1332900.0 36.94
2020-06-11 38.63 36.73 38.28 36.79 1417900.0 36.68
2020-06-10 41.49 39.62 41.49 39.67 1714800.0 39.55
2020-06-09 42.45 41.47 42.4 41.53 962300.0 41.4
2020-06-08 43.51 42.69 42.77 43.31 1286200.0 43.18
2020-06-05 42.99 41.99 41.99 42.39 1957600.0 42.26
2020-06-04 41.02 39.74 40.09 41.02 1587800.0 40.89
2020-06-03 40.84 39.92 40.0 40.39 1881200.0 40.27
2020-06-02 39.72 38.3 38.36 39.6 2925700.0 39.48
2020-06-01 38.12 36.77 36.98 37.93 2369100.0 37.81
2020-05-29 37.13 35.88 36.16 36.93 1344000.0 36.82
2020-05-28 37.99 36.54 37.95 36.61 1146600.0 36.5
2020-05-27 37.69 36.51 37.17 37.28 1684200.0 37.17
2020-05-26 36.48 35.25 35.39 36.28 1142600.0 36.17
2020-05-22 34.28 33.82 33.82 34.25 1034100.0 34.14
2020-05-21 34.06 33.32 33.5 33.85 1400000.0 33.75
2020-05-20 33.97 33.31 33.62 33.54 1324000.0 33.44
2020-05-19 33.81 32.63 33.17 33.0 1195700.0 32.9
2020-05-18 33.67 32.41 32.74 33.39 1341200.0 33.29
2020-05-15 31.56 30.32 30.57 31.34 1192300.0 31.24
2020-05-14 30.96 28.71 29.7 30.91 1642500.0 30.82
2020-05-13 31.83 29.92 31.56 30.33 2306600.0 30.24
2020-05-12 33.51 31.83 33.09 31.91 1361700.0 31.81
2020-05-11 34.13 32.96 33.99 32.97 1533400.0 32.87
2020-05-08 34.5 33.63 33.66 34.36 1381300.0 34.25
2020-05-07 35.78 33.03 34.39 33.21 2025500.0 33.11
2020-05-06 35.36 33.87 35.08 33.91 1049600.0 33.81
2020-05-05 35.78 34.9 35.23 34.97 1096700.0 34.86
2020-05-04 34.75 33.85 34.5 34.73 969400.0 34.62
2020-05-01 36.07 34.54 35.73 34.97 953900.0 34.86
2020-04-30 36.53 35.6 36.11 36.36 2081600.0 36.25
2020-04-29 38.15 36.44 38.0 36.53 1839600.0 36.42
2020-04-28 37.2 35.87 35.94 37.12 1813400.0 37.01
2020-04-27 35.14 33.85 34.06 34.96 1780100.0 34.85
2020-04-24 34.12 33.34 33.68 33.98 1269300.0 33.88
2020-04-23 34.23 33.24 33.53 33.37 1401200.0 33.27
2020-04-22 33.41 32.6 33.29 33.09 748300.0 32.99
2020-04-21 34.01 32.41 33.45 32.44 1583100.0 32.34
2020-04-20 34.69 33.4 34.0 33.64 1831700.0 33.54
2020-04-17 34.97 33.34 33.4 34.91 2188400.0 34.8
2020-04-16 32.8 31.65 32.53 32.65 1727300.0 32.55
2020-04-15 33.04 32.12 32.56 32.55 1407600.0 32.45
2020-04-14 34.14 32.69 33.18 33.7 1485500.0 33.6
2020-04-13 33.45 32.08 33.43 32.32 1292100.0 32.22
2020-04-09 34.97 32.74 34.18 33.55 2087900.0 33.45
2020-04-08 34.17 32.66 33.05 33.8 1100300.0 33.7
2020-04-07 34.32 32.49 34.01 32.58 1373800.0 32.48
2020-04-06 33.31 31.68 31.68 33.13 1177500.0 33.03
2020-04-03 31.0 29.86 30.86 30.56 1428100.0 30.47
2020-04-02 32.21 30.31 30.76 30.82 1893700.0 30.68
2020-04-01 30.97 29.52 30.28 30.79 1676600.0 30.65
2020-03-31 32.26 30.03 30.43 31.73 1867100.0 31.58
2020-03-30 30.89 28.73 29.86 30.51 1217100.0 30.37
2020-03-27 30.51 29.16 30.17 29.84 1906700.0 29.7
2020-03-26 32.33 30.41 30.85 31.49 1978200.0 31.34
2020-03-25 31.37 27.33 27.61 30.41 2697600.0 30.27
2020-03-24 27.8 24.77 24.8 27.6 1803600.0 27.47
2020-03-23 25.92 23.77 25.08 23.8 2913100.0 23.69
2020-03-20 27.57 25.04 27.42 25.13 2708000.0 25.01
2020-03-19 29.14 26.41 27.04 26.98 1952800.0 26.85
2020-03-18 28.61 26.3 27.98 27.16 2774700.0 27.03
2020-03-17 31.19 29.0 29.65 29.86 2810900.0 29.72
2020-03-16 30.9 28.56 29.12 29.15 2383600.0 29.01
2020-03-13 32.45 29.87 31.08 32.45 2854300.0 32.3
2020-03-12 31.16 28.95 30.44 29.61 3349400.0 29.47
2020-03-11 33.26 31.79 33.06 32.54 2506300.0 32.39
2020-03-10 34.29 32.22 34.12 34.14 2691500.0 33.98
2020-03-09 35.41 33.16 35.29 33.22 2935200.0 33.06
2020-03-06 38.58 37.53 37.82 38.24 3797300.0 38.06
2020-03-05 39.77 38.91 39.38 39.12 2181200.0 38.94
2020-03-04 40.29 38.98 39.14 40.24 2349000.0 40.05
2020-03-03 39.87 38.02 38.91 38.56 2239000.0 38.38
2020-03-02 39.04 37.1 37.73 38.83 3123400.0 38.65
2020-02-28 39.42 37.4 38.59 38.13 3661100.0 37.95
2020-02-27 40.09 37.65 38.33 39.42 4043900.0 39.24
2020-02-26 38.5 36.88 38.18 37.08 1915500.0 36.91
2020-02-25 39.58 37.94 39.58 37.96 1754700.0 37.78
2020-02-24 39.76 38.24 39.03 39.43 2300400.0 39.25
2020-02-21 40.09 39.06 39.13 40.02 1075300.0 39.83
2020-02-20 39.73 39.21 39.44 39.42 1218900.0 39.24
2020-02-19 40.28 39.4 40.27 39.5 986200.0 39.31
2020-02-18 40.65 39.83 40.26 40.15 1231500.0 39.96