Quanta Stock Price History, PWR Historical Prices

Add to My Stocks
$35.07 $0.24 (0.69%) PWR stock closing price Feb 16, 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
2018-02-16 34.73 35.45 34.72 35.07 1,123,556 18.96 0.61
2018-02-15 34.77 34.83 34.12 34.83 921,787 18.83 0.6
2018-02-14 33.44 34.46 33.3 34.43 1,345,729 18.61 0.6
2018-02-13 33.75 34.01 33.49 33.72 1,020,379 18.23 0.58
2018-02-12 33.73 34.26 33.48 33.98 1,535,663 18.37 0.59
2018-02-09 34.04 34.23 32.7 33.53 2,084,776 18.12 0.58
2018-02-08 34.48 34.49 33.5 33.51 2,003,437 18.11 0.58
2018-02-07 35 35.6 34.42 34.45 2,760,943 18.62 0.6
2018-02-06 33.71 35.36 33.1 35.18 1,985,714 19.02 0.61
2018-02-05 35.77 36.25 34.24 34.4 2,260,948 18.6 0.6
2018-02-02 38 38 36.07 36.09 2,772,041 19.51 0.63
2018-02-01 38.4 38.58 38.12 38.26 1,406,289 20.68 0.66
2018-01-31 38.95 39.09 38.29 38.49 1,177,724 20.81 0.67
2018-01-30 38.58 38.69 38.05 38.4 1,306,888 20.76 0.67
2018-01-29 39.11 39.59 38.77 38.87 890,516 21.01 0.67
2018-01-26 39 39.14 38.74 39.14 1,343,846 21.16 0.68
2018-01-25 39.24 39.24 38.36 38.89 1,450,971 21.02 0.67
2018-01-24 39.19 39.31 38.68 38.97 1,784,903 21.07 0.68
2018-01-23 39.03 39.18 38.59 38.87 1,367,080 21.01 0.67
2018-01-22 38.9 39.27 38.85 39.09 907,637 21.13 0.68
2018-01-19 38.67 39 38.37 38.99 1,175,594 21.08 0.68
2018-01-18 38.76 39 38.46 38.53 1,190,064 20.83 0.67
2018-01-17 39 39.03 38.33 38.73 987,745 20.94 0.67
2018-01-16 39.69 39.79 38.56 38.69 1,248,744 20.91 0.67
2018-01-10 38.7 38.79 38.06 38.14 1,669,836 20.62 0.66
2018-01-09 39.2 39.37 38.63 38.64 1,740,860 20.89 0.67
2018-01-08 39.57 39.72 38.7 39.1 1,271,604 21.14 0.68
2018-01-05 39.91 39.91 39.21 39.51 1,360,624 21.36 0.68
2018-01-04 39.75 40.11 39.46 39.86 1,218,959 21.55 0.69
2018-01-03 39.35 39.62 38.95 39.55 973,293 21.38 0.69
2018-01-02 39.29 39.59 39.03 39.24 885,680 21.21 0.68
2017-12-29 39.56 39.65 39.1 39.11 534,945 21.14 0.68
2017-12-28 39.7 39.71 39.26 39.33 570,473 21.26 0.68
2017-12-27 39.57 39.57 39.2 39.48 633,589 21.34 0.68
2017-12-26 39.38 39.64 39.38 39.5 476,362 21.35 0.68
2017-12-22 39.64 39.7 39.01 39.41 955,996 21.3 0.68
2017-12-21 38.61 39.56 38.51 39.4 1,484,625 21.3 0.68
2017-12-20 38.1 38.67 37.95 38.54 1,340,027 20.83 0.67
2017-12-19 38.39 38.44 37.64 37.8 1,161,340 20.43 0.65
2017-12-18 37.85 38.43 37.85 38.38 1,414,529 20.75 0.66
2017-12-15 37.59 38.46 37.45 37.72 3,365,917 20.39 0.65
2017-12-14 38.22 38.3 37.19 37.44 1,355,897 20.24 0.65
2017-12-13 39.08 39.08 38.26 38.29 1,606,999 20.7 0.66
2017-12-12 39.34 39.67 39.07 39.12 1,237,750 21.15 0.68
2017-12-11 39.31 39.53 39.05 39.17 1,595,451 21.17 0.68
2017-12-08 38.73 39.42 38.38 39.4 1,364,573 21.3 0.68
2017-12-07 38.13 38.63 37.99 38.45 1,006,846 20.78 0.67
2017-12-06 38.26 38.55 38.01 38.29 1,356,614 20.7 0.66
2017-12-05 38.91 38.95 38.37 38.42 1,796,826 20.77 0.67
2017-12-04 37.89 39.2 37.89 38.8 2,746,870 20.97 0.67
2017-12-01 37.93 38 36.34 37.39 1,965,550 20.21 0.65
2017-11-30 37.8 38.2 37.27 37.9 1,898,858 20.49 0.66
2017-11-29 37.1 37.71 37.04 37.65 1,511,255 20.35 0.65
2017-11-28 36.38 37.1 36.37 37.06 1,013,905 20.03 0.64
2017-11-27 36.16 36.31 36.02 36.16 1,021,166 19.55 0.63
2017-11-24 36.53 36.53 36.04 36.13 369,104 19.53 0.63
2017-11-23 0 0 0 36.47 0 - -
2017-11-22 37.01 37.01 36.4 36.47 740,860 19.71 0.63
2017-11-21 36.79 37.14 36.55 36.89 1,104,695 19.94 0.64
2017-11-20 36.05 36.71 35.96 36.47 1,611,786 19.71 0.63
2017-11-17 35.81 36.37 35.81 36.01 1,589,178 19.47 0.62
2017-11-16 35.49 36.08 35.44 35.97 1,703,676 19.44 0.62
2017-11-15 35.46 35.96 35.3 35.35 1,705,125 19.11 0.61
2017-11-14 36.39 36.39 35.73 35.75 1,838,986 19.32 0.62
2017-11-13 35.66 36.79 35.66 36.72 1,867,952 19.85 0.64
2017-11-10 35.43 35.98 35.38 35.84 850,382 19.37 0.62
2017-11-09 36.06 36.19 35.45 35.51 1,261,714 19.2 0.62
2017-11-08 36.05 36.6 35.84 36.34 1,404,489 19.64 0.63
2017-11-07 36.18 36.27 35.7 36.21 1,683,954 19.57 0.63
2017-11-06 35.71 36.5 35.62 36.31 1,478,720 19.63 0.63
2017-11-03 36.47 36.63 35.51 35.66 1,915,104 19.28 0.62
2017-11-02 36.79 38.05 36.04 36.56 2,522,737 20.66 0.67
2017-11-01 37.79 37.97 37.27 37.34 1,958,646 21.1 0.68
2017-10-31 38.15 38.18 37.67 37.73 1,766,738 21.32 0.69
2017-10-30 37.86 38.13 37.79 38.06 944,324 21.5 0.69
2017-10-27 37.76 38.23 37.72 37.98 1,002,898 21.46 0.69
2017-10-26 37.41 37.97 37.29 37.83 922,124 21.37 0.69
2017-10-25 37.82 38.06 37.16 37.37 975,456 21.11 0.68
2017-10-24 37.71 38.06 37.52 37.88 966,555 21.4 0.69
2017-10-23 37.48 37.57 37.28 37.48 712,185 21.18 0.68
2017-10-20 37.35 37.65 36.94 37.45 1,197,807 21.16 0.68
2017-10-19 37.29 37.39 36.88 37.17 809,545 21 0.68
2017-10-18 37.45 37.58 37.23 37.4 1,030,710 21.13 0.68
2017-10-17 37.82 37.83 37.33 37.45 795,882 21.16 0.68
2017-10-16 37.73 38.35 37.64 37.84 1,378,668 21.38 0.69
2017-10-13 37.75 37.79 37.21 37.29 859,063 21.07 0.68
2017-10-12 37.35 37.7 37.34 37.5 987,790 21.19 0.68
2017-10-11 37.48 37.55 37.27 37.52 975,872 21.2 0.68
2017-10-10 37.43 37.65 37.15 37.36 1,050,467 21.11 0.68
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 Price29.94

Quanta Historical PE ratio: Past 5 years

Max PE Ratio55.75Feb 21,2017
Min PE Ratio9.01Feb 11,2016
Avg PE Ratio20.68

Quanta Historical PS ratio: Past 5 years

Max PS Ratio1.23Mar 21,2014
Min PS Ratio0.42Feb 11,2016
Avg PS Ratio0.78

PWR Industry Peers

Company Price Change (%)
Spirax Sarco (SPXSF)79.77.96 (11.1%)
Gates Industrl (GTES)18.290.09 (0.49%)
Fluor (FLR)57.630.22 (0.38%)
Myr Group (MYRG)33.860.03 (0.09%)
Mastec (MTZ)510.4 (0.79%)
Kbr (KBR)17.960.15 (0.83%)
Ies Holdings (IESC)15.850.05 (0.32%)

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 $35.07 and traded with a volume of 1,123,556 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.