Providence & Worcester Railroad Company: NASDAQ:PWX historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	16.13	16.15	16.00	16.09	469
Jun 18, 2013	16.00	16.00	15.90	15.91	600
Jun 17, 2013	16.17	16.24	15.60	16.24	940
Jun 14, 2013	16.00	16.00	16.00	16.00	400
Jun 13, 2013	15.96	16.00	15.96	16.00	500
Jun 12, 2013	15.73	15.73	15.73	15.73	100
Jun 10, 2013	16.13	16.13	15.77	15.79	1,400
Jun 7, 2013	15.85	15.85	15.85	15.85	197
Jun 6, 2013	16.10	16.10	15.61	15.81	1,338
Jun 5, 2013	16.95	16.95	15.88	15.88	9,278
Jun 4, 2013	16.12	16.12	16.03	16.03	200
Jun 3, 2013	15.80	16.40	15.80	16.09	2,868
May 31, 2013	16.51	16.51	15.56	16.46	1,520
May 30, 2013	16.37	16.77	16.35	16.77	1,600
May 29, 2013	16.95	16.95	16.23	16.23	1,938
May 28, 2013	16.38	16.70	16.38	16.63	2,383
May 24, 2013	16.22	16.49	16.22	16.49	5,820
May 23, 2013	15.98	16.30	15.93	16.26	1,373
May 22, 2013	16.21	16.21	16.21	16.21	119
May 21, 2013	16.25	16.35	16.25	16.27	1,400
May 20, 2013	16.25	16.26	16.25	16.25	2,635
May 17, 2013	16.42	16.42	16.10	16.10	994
May 16, 2013	16.22	16.22	16.01	16.01	465
May 15, 2013	16.20	16.30	16.15	16.15	7,500
May 14, 2013	15.50	16.25	15.50	16.10	5,200
May 13, 2013	15.36	15.36	15.36	15.36	1,720
May 10, 2013	15.95	16.18	15.95	16.18	395
May 9, 2013	16.06	16.06	15.91	15.91	751
May 8, 2013	15.96	15.96	15.91	15.91	1,300
May 7, 2013	16.30	16.30	15.91	15.93	1,671