Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    20.00 
    18.52 
    17.03 
 Sep 8, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 16.74 16.74 16.74 16.74 229
Aug 28, 2015 16.20 16.58 16.01 16.01 2,167
Aug 27, 2015 16.75 16.75 16.75 16.75 238
Aug 26, 2015 15.90 15.91 15.90 15.91 620
Aug 25, 2015 15.56 15.56 15.55 15.55 1,456
Aug 24, 2015 16.19 16.20 15.50 15.65 9,692
Aug 21, 2015 16.50 16.50 16.19 16.19 1,066
Aug 19, 2015 16.33 16.33 16.33 16.33 165
Aug 18, 2015 16.20 16.74 16.20 16.26 7,402
Aug 17, 2015 15.99 16.20 15.99 16.20 4,754
Aug 14, 2015 15.72 16.19 15.72 16.00 3,501
Aug 13, 2015 16.19 16.19 16.00 16.00 458
Aug 11, 2015 16.20 16.20 16.20 16.20 801
Aug 10, 2015 16.29 16.30 15.75 16.19 3,915
Aug 7, 2015 16.38 16.38 16.38 16.38 269
Aug 6, 2015 16.43 16.43 16.38 16.38 333
Aug 5, 2015 16.84 16.84 16.43 16.63 526
Aug 4, 2015 17.00 17.00 17.00 17.00 205
Aug 3, 2015 17.03 17.20 17.00 17.00 4,942
Jul 31, 2015 16.95 17.00 16.40 17.00 3,476
Jul 29, 2015 16.59 16.98 16.59 16.74 1,695
Jul 28, 2015 16.65 16.65 16.65 16.65 310
Jul 27, 2015 16.40 16.40 16.40 16.40 213
Jul 23, 2015 16.90 16.90 16.32 16.32 1,010
Jul 22, 2015 16.28 17.71 16.16 17.71 584
Jul 21, 2015 17.20 17.20 17.20 17.20 207
Jul 20, 2015 17.34 17.34 16.62 16.62 346
Jul 17, 2015 16.16 16.25 16.16 16.25 372
Jul 16, 2015 16.90 16.90 16.67 16.67 572
Jul 15, 2015 16.94 17.01 15.20 16.85 11,633