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 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 18.03 18.08 17.97 18.08 1,755
Mar 26, 2015 18.24 18.24 18.24 18.24 247
Mar 25, 2015 18.12 18.32 18.07 18.07 3,009
Mar 24, 2015 18.25 18.47 18.14 18.44 2,998
Mar 23, 2015 17.70 18.45 17.70 18.08 4,972
Mar 20, 2015 18.42 19.24 17.69 17.69 29,769
Mar 19, 2015 19.40 19.40 18.21 18.34 16,213
Mar 18, 2015 19.40 19.40 18.98 19.40 3,529
Mar 17, 2015 19.21 19.39 18.52 19.22 5,369
Mar 16, 2015 19.36 19.40 19.02 19.37 7,117
Mar 13, 2015 19.20 19.40 18.25 19.40 4,074
Mar 12, 2015 18.82 19.40 18.70 19.38 8,609
Mar 11, 2015 18.82 18.82 18.22 18.66 3,004
Mar 10, 2015 18.75 18.75 18.70 18.75 2,667
Mar 9, 2015 18.81 18.81 18.48 18.81 5,430
Mar 6, 2015 19.27 19.64 18.30 18.50 1,920
Mar 5, 2015 18.20 18.70 18.20 18.70 1,215
Mar 4, 2015 18.19 18.70 18.19 18.69 2,870
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