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 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2014 17.60 18.08 17.59 17.89 1,045
Aug 26, 2014 18.00 18.00 17.99 17.99 240
Aug 25, 2014 17.56 17.98 17.56 17.87 8,947
Aug 22, 2014 17.60 17.76 17.50 17.54 10,096
Aug 21, 2014 17.74 17.74 17.50 17.60 701
Aug 20, 2014 17.57 17.57 17.57 17.57 520
Aug 19, 2014 17.21 17.50 16.83 17.49 10,914
Aug 18, 2014 17.11 17.39 16.96 17.04 5,549
Aug 15, 2014 17.42 17.42 17.16 17.16 413
Aug 14, 2014 17.20 17.64 17.20 17.64 400
Aug 13, 2014 17.26 17.26 17.26 17.26 351
Aug 12, 2014 17.21 17.23 17.15 17.15 623
Aug 11, 2014 17.37 17.37 17.08 17.34 1,130
Aug 7, 2014 17.94 17.94 17.09 17.09 639
Aug 6, 2014 17.28 17.28 17.11 17.11 460
Aug 5, 2014 17.36 17.36 17.15 17.15 4,451
Aug 4, 2014 17.90 17.90 17.37 17.37 2,380
Aug 1, 2014 18.42 18.42 18.42 18.42 255
Jul 31, 2014 18.00 18.00 17.41 17.50 1,653
Jul 30, 2014 17.41 18.43 17.41 17.90 4,351
Jul 29, 2014 17.56 17.70 17.56 17.70 1,102
Jul 28, 2014 17.86 17.86 17.77 17.77 678
Jul 25, 2014 17.41 17.98 17.41 17.56 1,753
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