Providence & Worcester Railroad Company: NASDAQ:PWX historical prices

You have no recent quotes

chg | %

May 25, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	16.21	16.21	16.21	16.21	119
May 21, 2013	16.25	16.35	16.25	16.27	1,400
May 20, 2013	16.25	16.26	16.25	16.25	2,635
May 17, 2013	16.42	16.42	16.10	16.10	994
May 16, 2013	16.22	16.22	16.01	16.01	465
May 15, 2013	16.20	16.30	16.15	16.15	7,500
May 14, 2013	15.50	16.25	15.50	16.10	5,200
May 13, 2013	15.36	15.36	15.36	15.36	1,720
May 10, 2013	15.95	16.18	15.95	16.18	395
May 9, 2013	16.06	16.06	15.91	15.91	751
May 8, 2013	15.96	15.96	15.91	15.91	1,300
May 7, 2013	16.30	16.30	15.91	15.93	1,671
May 6, 2013	16.35	16.35	16.15	16.15	790
May 3, 2013	16.00	16.33	15.95	15.99	7,859
May 2, 2013	15.56	16.10	15.56	15.99	5,450
May 1, 2013	15.48	15.50	15.48	15.50	300
Apr 30, 2013	15.36	15.36	15.25	15.36	1,190
Apr 29, 2013	15.66	15.70	15.65	15.65	777
Apr 26, 2013	15.99	15.99	15.63	15.70	910
Apr 25, 2013	16.49	16.49	15.53	15.63	3,200
Apr 24, 2013	15.41	16.39	15.41	16.39	1,950
Apr 23, 2013	16.31	16.31	15.30	15.45	1,688
Apr 22, 2013	15.83	16.03	15.83	16.00	8,904
Apr 19, 2013	14.95	14.95	14.95	14.95	300
Apr 17, 2013	15.14	15.14	15.06	15.08	700
Apr 16, 2013	14.88	15.00	14.88	14.98	1,600
Apr 15, 2013	14.88	14.90	14.55	14.90	842
Apr 12, 2013	15.08	15.08	14.80	14.90	4,835
Apr 11, 2013	15.18	15.19	15.08	15.15	850
Apr 10, 2013	14.94	15.24	14.74	14.79	2,487