Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    17.20 
    15.65 
    14.09 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 16.00 16.00 16.00 16.00 187
Jul 26, 2016 15.91 16.05 15.89 16.05 908
Jul 25, 2016 15.87 15.89 15.87 15.89 524
Jul 22, 2016 15.74 15.79 15.60 15.79 1,332
Jul 21, 2016 15.78 16.47 15.78 15.82 4,318
Jul 19, 2016 16.36 16.36 16.08 16.08 300
Jul 18, 2016 15.75 15.88 15.74 15.88 855
Jul 15, 2016 16.01 16.01 15.74 15.74 578
Jul 14, 2016 15.80 15.80 15.80 15.80 540
Jul 13, 2016 16.08 16.08 16.08 16.08 480
Jul 12, 2016 16.09 16.09 15.80 15.80 3,632
Jul 8, 2016 16.01 16.09 16.00 16.00 1,779
Jul 7, 2016 16.09 16.25 16.09 16.25 1,100
Jun 30, 2016 16.24 16.70 16.01 16.30 1,800
Jun 27, 2016 16.04 16.40 16.04 16.40 499
Jun 24, 2016 16.15 16.15 16.07 16.07 431
Jun 23, 2016 16.45 16.45 16.17 16.17 410
Jun 22, 2016 16.65 16.65 16.18 16.19 645
Jun 21, 2016 16.18 16.65 16.16 16.65 2,145
Jun 17, 2016 16.18 16.18 16.18 16.18 208
Jun 15, 2016 16.10 16.32 16.00 16.15 2,440
Jun 14, 2016 16.25 16.50 16.25 16.50 1,604
Jun 13, 2016 16.20 16.59 16.17 16.17 2,035
Jun 10, 2016 16.21 16.21 16.20 16.20 560
Jun 9, 2016 17.60 17.60 17.20 17.20 1,727
Jun 8, 2016 16.35 16.78 16.06 16.48 16,790
Jun 6, 2016 16.65 17.24 16.25 16.73 13,740
Jun 2, 2016 16.35 16.55 16.08 16.08 21,874
Jun 1, 2016 16.00 16.74 16.00 16.35 11,829
May 31, 2016 16.75 16.75 16.09 16.09 1,393