Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    20.00 
    18.90 
    17.80 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 17.88 18.06 17.75 17.77 1,561
May 26, 2015 17.93 17.93 17.75 17.75 751
May 20, 2015 18.20 18.20 17.80 17.80 1,380
May 19, 2015 18.41 18.41 18.20 18.20 1,352
May 18, 2015 18.27 18.31 18.26 18.26 1,430
May 15, 2015 18.42 18.42 18.35 18.39 3,834
May 14, 2015 18.59 18.69 18.59 18.60 840
May 13, 2015 18.73 18.97 18.73 18.97 700
May 12, 2015 19.19 19.19 18.40 18.81 2,739
May 11, 2015 18.29 18.74 18.29 18.74 348
May 8, 2015 18.51 18.55 18.31 18.31 641
May 6, 2015 18.36 18.36 18.36 18.36 421
May 5, 2015 18.49 18.49 18.49 18.49 277
May 4, 2015 18.42 18.50 18.37 18.38 2,037
May 1, 2015 18.42 18.42 18.31 18.31 213
Apr 29, 2015 18.30 18.39 18.30 18.32 1,139
Apr 27, 2015 18.49 18.49 18.33 18.33 809
Apr 24, 2015 18.45 18.50 18.37 18.50 2,577
Apr 23, 2015 18.17 18.45 18.17 18.30 1,782
Apr 22, 2015 18.21 18.21 18.21 18.21 291
Apr 21, 2015 18.35 18.40 18.35 18.40 543
Apr 20, 2015 18.34 18.34 18.20 18.22 845
Apr 17, 2015 18.32 18.32 18.20 18.30 1,410
Apr 15, 2015 18.20 18.31 18.20 18.30 1,705
Apr 14, 2015 18.23 18.23 18.08 18.16 856
Apr 13, 2015 17.96 18.50 17.96 18.50 1,294
Apr 10, 2015 18.09 18.52 18.07 18.51 3,163
Apr 9, 2015 18.55 18.55 18.15 18.52 471
Apr 8, 2015 17.77 18.78 17.77 18.55 6,652
Apr 7, 2015 18.23 18.23 18.23 18.23 133