On December 30, 2005, Quanta Services (PWR) had a market capitalization of $1.5B, based on 116.53M shares at a price of $12.91.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $12.91 | 511,500 | 116,525,000 | $1,504,547,495.00 |
December 29 2005 | $13.12 | 469,500 | 116,525,000 | $1,528,528,340.00 |
December 28 2005 | $13.17 | 379,100 | 116,525,000 | $1,534,249,717.50 |
December 27 2005 | $13.01 | 405,600 | 116,525,000 | $1,515,966,945.00 |
December 23 2005 | $13.31 | 325,200 | 116,525,000 | $1,551,378,892.50 |
December 22 2005 | $13.41 | 835,800 | 116,525,000 | $1,562,809,995.00 |
December 21 2005 | $12.93 | 471,700 | 116,525,000 | $1,506,831,385.00 |
December 20 2005 | $12.73 | 397,100 | 116,525,000 | $1,482,838,887.50 |
December 19 2005 | $12.65 | 432,800 | 116,525,000 | $1,473,703,327.50 |
December 16 2005 | $12.87 | 1,192,000 | 116,525,000 | $1,499,968,062.50 |
December 15 2005 | $13.02 | 718,600 | 116,525,000 | $1,517,108,890.00 |
December 14 2005 | $13.25 | 559,300 | 116,525,000 | $1,543,385,277.50 |
December 13 2005 | $13.41 | 737,000 | 116,525,000 | $1,562,809,995.00 |
December 12 2005 | $13.59 | 749,200 | 116,525,000 | $1,583,365,005.00 |
December 09 2005 | $13.37 | 266,800 | 116,525,000 | $1,558,230,562.50 |
December 08 2005 | $13.28 | 816,600 | 116,525,000 | $1,547,953,057.50 |
December 07 2005 | $13.42 | 636,400 | 116,525,000 | $1,563,951,940.00 |
December 06 2005 | $13.91 | 606,900 | 116,525,000 | $1,621,072,495.00 |
December 05 2005 | $13.88 | 532,400 | 116,525,000 | $1,617,646,660.00 |
December 02 2005 | $14.25 | 684,200 | 116,525,000 | $1,661,052,222.50 |
December 01 2005 | $14.21 | 636,500 | 116,525,000 | $1,655,342,497.50 |
November 30 2005 | $13.87 | 1,062,800 | 116,525,000 | $1,616,493,062.50 |
November 29 2005 | $13.84 | 671,800 | 116,525,000 | $1,613,067,227.50 |
November 28 2005 | $13.78 | 698,100 | 116,525,000 | $1,606,215,557.50 |
November 25 2005 | $13.99 | 174,300 | 116,525,000 | $1,630,208,055.00 |