Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    20.97 
    19.55 
    18.12 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 16.88 17.40 16.88 16.94 1,728
Oct 23, 2014 17.34 17.47 16.99 17.47 1,821
Oct 22, 2014 17.35 17.40 17.05 17.40 2,054
Oct 21, 2014 16.72 17.39 16.72 17.32 3,273
Oct 20, 2014 16.85 17.20 16.73 16.73 1,271
Oct 17, 2014 17.37 17.37 16.51 17.33 4,241
Oct 16, 2014 17.74 17.74 17.13 17.37 1,924
Oct 15, 2014 17.77 17.77 17.00 17.36 788
Oct 14, 2014 17.10 17.59 17.08 17.59 8,315
Oct 13, 2014 16.56 17.08 16.56 17.06 1,591
Oct 10, 2014 16.75 16.96 16.70 16.70 1,298
Oct 9, 2014 16.77 16.83 16.75 16.75 4,289
Oct 8, 2014 16.75 17.05 16.75 16.86 2,853
Oct 6, 2014 16.87 17.00 16.81 16.81 719
Oct 3, 2014 17.12 17.12 16.86 16.96 5,407
Oct 2, 2014 17.07 17.24 16.76 16.76 5,659
Oct 1, 2014 17.22 17.22 17.03 17.22 5,809
Sep 30, 2014 17.30 17.48 17.20 17.21 5,636
Sep 29, 2014 17.37 17.44 17.28 17.44 5,309
Sep 26, 2014 17.38 17.48 17.26 17.26 7,417
Sep 25, 2014 17.49 17.49 17.25 17.46 3,487
Sep 24, 2014 17.40 17.40 17.40 17.40 128
Sep 23, 2014 17.22 17.45 17.22 17.39 5,256
Sep 22, 2014 17.47 17.50 17.27 17.41 2,480
Sep 19, 2014 17.24 17.50 17.24 17.50 7,476
Sep 18, 2014 17.20 17.35 17.20 17.30 1,273
Sep 17, 2014 17.38 17.50 17.20 17.50 3,160
Sep 16, 2014 17.46 17.46 17.22 17.33 3,006
Sep 15, 2014 17.20 17.64 17.20 17.48 3,943
Sep 12, 2014 17.30 17.64 17.26 17.64 6,308