Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    21.95 
    19.69 
    17.44 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 17.80 17.80 17.79 17.79 350
Apr 22, 2014 17.88 18.22 17.54 17.54 3,480
Apr 21, 2014 17.51 18.17 17.51 17.83 1,279
Apr 17, 2014 17.96 17.96 17.42 17.51 2,734
Apr 16, 2014 18.04 18.37 17.85 18.33 840
Apr 15, 2014 17.80 18.42 17.80 18.42 550
Apr 14, 2014 17.78 18.20 17.45 17.45 2,113
Apr 11, 2014 17.99 18.10 17.67 17.85 5,228
Apr 10, 2014 17.91 18.06 17.91 18.05 679
Apr 9, 2014 18.03 18.16 18.03 18.16 602
Apr 8, 2014 18.18 18.26 17.80 18.21 2,903
Apr 7, 2014 18.00 18.17 17.99 18.17 3,536
Apr 4, 2014 18.00 18.00 18.00 18.00 202
Apr 3, 2014 17.85 18.00 17.85 18.00 1,267
Apr 1, 2014 17.73 18.00 17.60 17.79 3,526
Mar 31, 2014 17.99 18.10 17.48 17.65 11,722
Mar 28, 2014 17.50 18.10 17.50 18.10 3,378
Mar 26, 2014 17.98 18.10 17.57 17.93 4,381
Mar 25, 2014 18.02 18.02 18.02 18.02 103
Mar 24, 2014 17.82 18.17 17.77 18.17 4,042
Mar 21, 2014 17.33 18.44 17.27 18.30 671
Mar 20, 2014 17.25 18.43 17.25 17.90 3,827
Mar 19, 2014 18.31 18.31 17.60 18.28 1,652
Mar 18, 2014 18.00 18.09 17.33 18.09 3,029
Mar 17, 2014 18.13 18.45 17.09 18.40 5,202
Mar 14, 2014 17.70 18.15 17.70 17.85 686
Mar 13, 2014 17.25 17.96 17.25 17.96 5,189
Mar 12, 2014 17.18 18.00 17.04 17.05 6,816
Mar 11, 2014 17.05 17.98 17.05 17.77 2,428
Mar 10, 2014 17.29 17.29 17.29 17.29 882