Quanta Stock Price History, PWR Historical Prices

Add to My Stocks
$34.18 $0.56 (1.61%) PWR stock closing price Jun 22, 2018 (Closing)

The 10 year data of Quanta stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Quanta P/E ratio, and PS ratio. The Quanta stock price history chart shows that the stock price was at a high of $39.86 on Jan 04, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 35.14 35.38 34.08 34.18 2,736,651 17.71 0.55
2018-06-20 35.56 35.65 34.65 35.39 2,004,470 18.34 0.57
2018-06-19 35.36 35.51 35.01 35.41 1,147,472 18.35 0.57
2018-06-18 35.4 35.88 35.26 35.75 772,772 18.52 0.58
2018-06-15 35.74 35.74 35.3 35.6 1,772,809 18.45 0.57
2018-06-14 36.84 36.84 35.68 35.92 1,404,638 18.61 0.58
2018-06-13 36.82 36.87 36.49 36.74 1,165,797 19.04 0.59
2018-06-12 36.81 36.95 36.62 36.84 661,266 19.09 0.59
2018-06-11 37.08 37.12 36.7 36.82 598,435 19.08 0.59
2018-06-08 37.09 37.3 36.8 37.11 672,571 19.23 0.6
2018-06-07 37.21 37.44 37 37.14 1,083,978 19.24 0.6
2018-06-06 36.99 37.13 36.84 37.1 1,409,925 19.22 0.6
2018-06-05 36.24 36.95 36.21 36.95 1,314,957 19.15 0.6
2018-06-04 36.24 36.6 36.08 36.23 995,656 18.77 0.58
2018-06-01 36.25 36.56 35.96 36.02 1,186,222 18.66 0.58
2018-05-31 36.17 36.17 35.73 36.01 1,261,228 18.66 0.58
2018-05-30 35.89 36.52 35.61 36.29 1,170,153 18.8 0.59
2018-05-29 35.38 35.86 35.23 35.62 1,600,804 18.46 0.57
2018-05-25 35.61 35.66 35.37 35.59 787,705 18.44 0.57
2018-05-24 35.53 35.66 35.14 35.6 856,080 18.45 0.57
2018-05-23 35.9 36.11 35.17 35.63 1,295,080 18.46 0.57
2018-05-22 36.77 36.78 36.16 36.19 981,156 18.75 0.58
2018-05-21 36.84 37.03 36.78 36.92 678,078 19.13 0.6
2018-05-18 36.77 36.97 36.61 36.62 677,492 18.97 0.59
2018-05-17 36.65 37.06 36.64 36.72 1,133,113 19.03 0.59
2018-05-16 36.55 36.97 36.39 36.74 1,168,177 19.04 0.59
2018-05-15 36.31 36.58 36.14 36.5 999,209 18.91 0.59
2018-05-14 36.42 36.65 36.38 36.49 1,053,048 18.91 0.59
2018-05-11 36.3 36.55 36.13 36.38 1,335,491 18.85 0.59
2018-05-10 36.15 36.36 35.77 36.26 922,593 18.79 0.58
2018-05-09 35.82 36.13 35.7 36.08 1,443,413 18.69 0.58
2018-05-08 35.25 35.71 35.21 35.53 1,062,865 18.41 0.57
2018-05-07 35.13 35.42 34.84 35.14 1,456,669 18.21 0.57
2018-05-04 34.01 35.1 33.61 34.95 1,673,032 18.11 0.56
2018-05-03 34.05 34.37 32.54 34.06 3,455,765 17.03 0.57
2018-05-02 32.77 33.29 32.7 32.81 2,115,075 16.41 0.55
2018-05-01 32.57 32.88 32.19 32.81 1,517,413 16.41 0.55
2018-04-30 33.05 33.17 32.5 32.5 1,248,666 16.25 0.54
2018-04-27 32.73 33.09 32.69 32.92 2,014,614 16.46 0.55
2018-04-26 33 33 32.37 32.83 945,440 16.42 0.55
2018-04-25 32.71 33.01 32.53 32.78 1,513,118 16.39 0.55
2018-04-24 33.75 33.79 32.66 32.71 1,649,205 16.36 0.54
2018-04-23 33.81 33.85 33.46 33.49 1,115,664 16.75 0.56
2018-04-20 34.13 34.49 33.7 33.81 1,524,363 16.91 0.56
2018-04-19 34.58 34.58 34.07 34.28 930,222 17.14 0.57
2018-04-18 34.8 34.83 34.23 34.58 1,314,569 17.29 0.58
2018-04-17 34.76 35.06 34.62 34.68 1,358,886 17.34 0.58
2018-04-16 34.4 34.75 34.23 34.54 769,577 17.27 0.57
2018-04-13 34.53 34.58 34.05 34.15 1,007,415 17.08 0.57
2018-04-12 34.19 34.5 34.1 34.31 631,668 17.16 0.57
2018-04-11 33.84 34.15 33.6 33.98 786,072 16.99 0.57
2018-04-10 34 34.27 33.74 34.17 1,216,861 17.09 0.57
2018-04-09 33.95 34.04 33.42 33.46 636,000 16.73 0.56
2018-04-06 34.27 34.51 33.12 33.72 1,290,362 16.86 0.56
2018-04-05 34.7 34.95 34.44 34.6 875,609 17.3 0.58
2018-04-04 33.55 34.57 33.55 34.51 1,140,051 17.26 0.57
2018-04-03 33.63 34.19 33.4 34.17 1,068,492 17.09 0.57
2018-04-02 34.24 34.36 33.01 33.53 1,282,350 16.77 0.56
2018-03-30 0 0 0 34.35 0 - -
2018-03-29 34.14 34.61 34.07 34.35 1,125,463 17.18 0.57
2018-03-28 34.09 34.18 33.71 33.87 1,856,250 16.94 0.56
2018-03-27 34.43 34.52 33.82 34 1,981,424 17 0.57
2018-03-26 33.78 34.34 33.22 34.25 1,867,568 17.13 0.57
2018-03-23 34.5 34.61 33.13 33.21 1,490,510 16.61 0.55
2018-03-22 35.4 35.84 34.32 34.39 1,546,217 17.2 0.57
2018-03-21 35.19 36.27 35.19 35.82 1,391,423 17.91 0.6
2018-03-20 35.05 35.19 34.94 35.1 1,213,864 17.55 0.58
2018-03-19 35.25 35.44 34.63 34.94 1,572,210 17.47 0.58
2018-03-16 34.96 35.59 34.89 35.36 2,128,729 17.68 0.59
2018-03-15 35.25 36.16 34.81 35 3,586,158 17.5 0.58
2018-03-14 35.62 35.67 35.01 35.07 1,435,756 17.54 0.58
2018-03-13 36.12 36.38 35.27 35.46 1,355,438 17.73 0.59
2018-03-12 35.99 36.2 35.69 35.96 898,285 17.98 0.6
2018-03-09 35.46 36.07 35.35 35.99 1,020,458 18 0.6
2018-03-08 35.23 35.4 34.9 35.17 1,745,236 17.59 0.59
2018-03-07 34.34 35.39 34.34 35.17 1,898,541 17.59 0.59
2018-03-06 34.33 35.01 34.21 34.68 1,686,093 17.34 0.58
2018-03-05 34.01 34.55 33.95 34.22 1,419,473 17.11 0.57
2018-03-02 33.52 34.3 33.34 34.24 1,881,041 17.12 0.57
2018-03-01 34.32 34.62 33.72 33.86 2,162,314 16.93 0.56
2018-02-28 35.18 35.29 34.44 34.44 2,337,853 17.22 0.57
2018-02-27 35.65 36.1 35.03 35.04 1,702,667 17.52 0.58
2018-02-26 35.65 35.95 35.31 35.66 1,648,439 17.83 0.59
2018-02-23 36.14 36.14 34.78 35.67 2,007,741 17.84 0.59
2018-02-22 36.25 37.22 35.82 35.9 3,045,851 19.41 0.62
2018-02-21 34.92 35.73 34.81 34.84 2,165,886 18.83 0.6
2018-02-20 34.91 35.33 34.76 34.95 1,451,087 18.89 0.61
2018-02-19 0 0 0 35.07 0 - -
2018-02-16 34.73 35.45 34.72 35.07 1,123,556 18.96 0.61
Get more Data

Quanta Stock History Chart

View PWR PE ratio, PS ratio stocks charts and compare with peers.
PWR Chart
Note: Compare Quanta stock price history with the index and industry peers.

Quanta Stock Price History: Past 5 years

Max Stock Price39.86Jan 04,2018
Min Stock Price17.29Feb 11,2016
Avg Stock Price30.41

Quanta Historical PE ratio: Past 5 years

Max PE Ratio55.75Feb 21,2017
Min PE Ratio9.01Feb 11,2016
Avg PE Ratio20.64

Quanta Historical PS ratio: Past 5 years

Max PS Ratio1.23Mar 21,2014
Min PS Ratio0.42Feb 11,2016
Avg PS Ratio0.76

PWR Industry Peers

Company Price Change (%)
Weir Group Plc (WEGRY)13.881.13 (8.86%)
Spirax Sarco (SPXSF)86.30 (0%)
Fluor (FLR)49.520.83 (1.7%)
Myr Group (MYRG)36.280.3 (0.83%)
Mastec (MTZ)52.11.5 (2.8%)
Kbr (KBR)18.260.23 (1.28%)
Ies Holdings (IESC)16.90.05 (0.3%)

Quanta share price history helps an investor analyze a company's history and do Quanta stock analysis . Quanta stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. PWR stock closed at $34.18 and traded with a volume of 2,736,651 on the last trading day. The company's P/S ratio was at a high of 1.23 on Mar 21, 2014 according to our Quanta stock history data.