Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    19.40 
    17.11 
    14.83 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 12.96 12.96 12.84 12.85 1,025
Feb 9, 2016 13.20 13.23 13.00 13.00 1,215
Feb 8, 2016 13.08 13.08 13.08 13.08 249
Feb 5, 2016 13.14 13.14 13.14 13.14 570
Feb 4, 2016 13.30 13.30 13.09 13.09 253
Feb 2, 2016 13.39 13.50 13.36 13.36 1,052
Feb 1, 2016 13.08 13.08 13.08 13.08 802
Jan 29, 2016 13.72 13.72 13.00 13.00 784
Jan 28, 2016 13.18 13.19 13.06 13.06 2,215
Jan 27, 2016 12.96 12.96 12.78 12.92 3,989
Jan 26, 2016 13.47 13.47 13.47 13.47 364
Jan 25, 2016 12.50 12.77 12.50 12.56 1,516
Jan 22, 2016 13.80 13.95 12.50 12.54 8,346
Jan 21, 2016 13.20 13.30 12.72 12.96 3,431
Jan 20, 2016 13.20 13.23 13.07 13.20 8,738
Jan 19, 2016 13.60 13.60 13.08 13.08 6,161
Jan 15, 2016 13.60 14.15 13.60 13.70 2,722
Jan 14, 2016 14.01 14.05 13.60 14.00 9,860
Jan 13, 2016 14.40 14.40 13.85 14.20 3,836
Jan 12, 2016 14.40 14.40 13.80 14.20 2,465
Jan 11, 2016 13.94 14.55 13.69 13.95 15,228
Jan 8, 2016 14.37 15.16 14.10 14.10 1,562
Jan 7, 2016 13.85 14.00 13.70 14.00 6,468
Jan 6, 2016 14.02 14.02 13.88 13.88 1,269
Jan 5, 2016 14.67 14.67 14.00 14.01 1,765
Jan 4, 2016 14.25 14.70 13.88 13.88 2,091
Dec 31, 2015 14.13 14.55 13.84 13.84 1,054
Dec 30, 2015 14.06 14.06 14.05 14.05 293
Dec 29, 2015 14.00 14.67 14.00 14.14 4,675
Dec 28, 2015 14.00 14.15 13.80 14.00 2,046