NYSE, PWR End of Day and Historical Stock Data [Quanta Services]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, PWR:

11 Aug 25 16:10

LAST: 384.1	CHANGE: 2.03	OPEN: 386.1	HIGH: 387.9	ASK: 36.1	VOLUME: 921.8K
LAST: 384.1	CHG(%): 0.53	PREV: 386.2	LOW: 380.4	BID: 15.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	386.1	387.9	380.4	384.1	926.9K
08 Aug 25	390.0	391.0	384.4	386.2	655.4K
07 Aug 25	389.8	392.4	383.8	387.4	874.5K
06 Aug 25	388.2	391.9	384.6	387.5	930.4K
05 Aug 25	398.0	400.1	385.0	389.1	1.15M
04 Aug 25	400.3	402.1	391.2	393.6	1.44M
01 Aug 25	392.6	399.3	384.6	395.2	2.09M
31 Jul 25	406.1	423.5	399.1	406.1	2.44M
30 Jul 25	412.8	414.5	409.5	411.1	1.84M
29 Jul 25	416.4	416.4	408.3	411.0	1.09M

COMPANY PROFILE

Name:
About:	Quanta Services, Inc. (Quanta) is a leading specialized contracting services company, delivering end-to-end network solutions to the electric power, gas, telecommunications and cable television industries. Our comprehensive services include designing, installing, repairing and maintaining network infrastructure. With operations in all 50 states and Canada, we have the manpower, resources and expertise to complete projects that are local, regional, national or international in scope. On August 30, 2007, Quanta acquired, through a merger transaction (the Merger), all of the outstanding common stock of InfraSource Services, Inc. (InfraSource). For accounting purposes, the transaction was effective as of August 31, 2007, and results of InfraSource?s operations have been included in our consolidated financial statements subsequent to August 31, 2007. ...
Sector:	Capital Goods
Industry:	Engineering & Construction
CUSIP:	74762E102
CIK:	1050915

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 12, 1998

Purchase Intraday History
for this symbol from Feb 12, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	62.43
PEG Ratio:	0.77
EPS Ratio:	6.18
PtB:	7.67
PtS:	0.69
EBITDA:	655.04M
Shares:	148.2M
Market Cap:	56.926B
52wk range:	227.08 - 424.94

TECHNICALS

MA5:	386.85
MA20:	398.39
MA50:	380.17
MA200:	323.45
RSI14:	41.63
WPR14:	-100.00
MTM14:	-20.99
ROC14:	-0.05
Week High:	400.09
Week Low:	380.44
Month High:	424.94
Month Low:	380.44
Volatility:	2.54