Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    20.00 
    18.75 
    17.50 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 14, 2015 16.96 16.96 16.91 16.91 1,121
Jul 13, 2015 16.91 17.26 16.91 17.26 273
Jul 10, 2015 16.95 17.74 16.95 17.74 2,142
Jul 8, 2015 17.11 17.11 17.11 17.11 215
Jul 7, 2015 17.24 17.24 16.64 16.70 2,836
Jul 2, 2015 17.25 17.28 17.25 17.25 686
Jul 1, 2015 17.29 17.75 17.29 17.75 310
Jun 30, 2015 17.28 17.80 17.28 17.34 777
Jun 29, 2015 17.25 17.31 17.25 17.31 1,646
Jun 26, 2015 17.25 17.35 17.25 17.35 1,224
Jun 25, 2015 17.50 17.69 17.45 17.50 5,602
Jun 24, 2015 17.26 17.49 17.26 17.41 1,255
Jun 23, 2015 17.88 17.88 17.36 17.36 714
Jun 22, 2015 17.49 17.90 17.36 17.90 3,724
Jun 19, 2015 17.50 17.50 17.50 17.50 257
Jun 18, 2015 17.61 17.72 17.61 17.72 1,013
Jun 17, 2015 17.50 18.00 17.49 18.00 2,018
Jun 16, 2015 17.47 17.47 17.29 17.35 751
Jun 15, 2015 17.50 17.50 17.44 17.48 2,393
Jun 11, 2015 17.47 17.49 17.30 17.40 2,245
Jun 10, 2015 17.50 17.50 17.50 17.50 455
Jun 9, 2015 17.30 17.48 17.30 17.30 1,278