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 
 Mar 6, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 18.65 18.72 18.18 18.72 2,667
Mar 2, 2015 18.59 18.81 18.45 18.81 607
Feb 27, 2015 18.25 18.81 18.00 18.81 8,284
Feb 26, 2015 18.28 18.50 18.28 18.50 1,135
Feb 25, 2015 18.81 18.81 17.97 18.35 5,301
Feb 24, 2015 18.22 18.28 17.98 17.98 1,150
Feb 23, 2015 18.55 18.55 18.00 18.32 8,982
Feb 20, 2015 18.82 18.82 18.15 18.15 1,942
Feb 19, 2015 18.77 18.77 18.77 18.77 330
Feb 18, 2015 18.72 18.75 18.72 18.74 700
Feb 17, 2015 17.64 19.32 17.64 18.55 89,485
Feb 13, 2015 17.76 18.05 17.64 18.02 18,056
Feb 12, 2015 17.88 17.92 17.78 17.92 6,003
Feb 11, 2015 17.62 17.75 17.60 17.75 400
Feb 10, 2015 18.12 18.12 17.71 18.10 9,768
Feb 9, 2015 18.24 18.24 18.00 18.00 2,052
Feb 6, 2015 18.35 18.60 18.17 18.37 8,346
Feb 5, 2015 18.30 18.52 18.25 18.35 13,436
Feb 4, 2015 18.38 18.91 18.20 18.35 36,403
Feb 3, 2015 17.78 19.12 17.78 18.12 74,849
Feb 2, 2015 18.40 18.40 17.70 18.06 20,663
Jan 30, 2015 18.30 18.74 18.30 18.45 1,931
Jan 29, 2015 18.67 18.67 18.59 18.59 600
Jan 27, 2015 18.25 18.58 18.25 18.58 887
Jan 26, 2015 19.03 19.40 18.02 18.25 22,767
Jan 23, 2015 19.12 19.33 19.10 19.16 20,814
Jan 22, 2015 18.45 19.45 18.36 19.20 47,024
Jan 21, 2015 17.90 18.35 17.77 18.14 19,877
Jan 20, 2015 18.00 18.00 17.95 17.95 730
Jan 15, 2015 17.87 17.87 17.75 17.75 600