Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    21.95 
    20.30 
    18.65 
 Jul 29, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 17.52 17.52 17.47 17.47 400
Jul 23, 2014 17.57 17.73 17.39 17.73 900
Jul 22, 2014 17.89 17.96 17.67 17.67 803
Jul 21, 2014 17.98 17.98 17.56 17.75 575
Jul 18, 2014 17.98 17.98 17.98 17.98 126
Jul 17, 2014 17.58 17.60 17.31 17.46 2,864
Jul 15, 2014 17.47 17.47 17.43 17.43 247
Jul 14, 2014 17.30 18.37 17.30 17.62 19,119
Jul 9, 2014 18.33 18.33 18.33 18.33 238
Jul 8, 2014 17.26 17.90 17.26 17.90 1,119
Jul 7, 2014 18.00 18.11 17.57 17.90 7,860
Jul 3, 2014 18.45 18.49 18.25 18.25 2,900
Jul 1, 2014 18.50 18.50 18.50 18.50 304
Jun 30, 2014 17.61 18.18 17.61 18.18 693
Jun 26, 2014 19.19 19.19 18.74 18.74 305
Jun 25, 2014 18.88 18.88 18.88 18.88 1,057
Jun 24, 2014 18.89 19.00 18.88 18.88 3,812
Jun 23, 2014 18.89 18.91 18.88 18.88 5,472
Jun 20, 2014 18.74 18.74 18.63 18.63 357
Jun 19, 2014 18.51 18.72 18.20 18.72 2,351
Jun 18, 2014 18.65 18.75 18.65 18.75 950
Jun 17, 2014 18.54 18.54 18.54 18.54 324
Jun 16, 2014 18.61 19.25 18.61 18.67 3,545
Jun 13, 2014 18.32 18.32 18.32 18.32 255
Jun 12, 2014 18.60 18.73 18.50 18.52 1,591
Jun 11, 2014 18.92 18.92 18.35 18.35 745
Jun 10, 2014 18.50 19.18 18.50 18.50 1,734
Jun 9, 2014 19.27 19.63 18.84 18.97 1,400
Jun 5, 2014 19.20 19.75 19.20 19.45 3,476
Jun 4, 2014 18.63 19.24 18.50 19.24 11,067