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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 18.30 18.74 18.30 18.45 1,931
Jan 29, 2015 18.67 18.67 18.59 18.59 600
Jan 27, 2015 18.25 18.58 18.25 18.58 887
Jan 26, 2015 19.03 19.40 18.02 18.25 22,767
Jan 23, 2015 19.12 19.33 19.10 19.16 20,814
Jan 22, 2015 18.45 19.45 18.36 19.20 47,024
Jan 21, 2015 17.90 18.35 17.77 18.14 19,877
Jan 20, 2015 18.00 18.00 17.95 17.95 730
Jan 15, 2015 17.87 17.87 17.75 17.75 600
Jan 14, 2015 18.25 18.25 17.76 17.76 10,492
Jan 13, 2015 18.75 18.75 18.08 18.10 5,352
Jan 9, 2015 18.46 18.50 18.10 18.10 1,338
Jan 8, 2015 18.10 18.10 18.10 18.10 222
Jan 6, 2015 18.05 18.05 17.75 17.97 2,071
Jan 5, 2015 18.98 18.98 18.00 18.00 2,670
Jan 2, 2015 18.00 18.66 18.00 18.06 775
Dec 29, 2014 18.86 18.86 18.00 18.09 1,428
Dec 26, 2014 18.20 18.20 18.04 18.04 1,875
Dec 23, 2014 18.60 18.60 18.60 18.60 104
Dec 22, 2014 19.45 19.45 19.45 19.45 157
Dec 19, 2014 18.33 19.44 18.32 18.48 1,407
Dec 18, 2014 18.60 18.90 18.52 18.60 919
Dec 17, 2014 19.45 19.45 17.95 17.95 402
Dec 16, 2014 17.75 17.75 17.75 17.75 259
Dec 15, 2014 17.84 18.40 17.60 17.65 1,100
Dec 12, 2014 18.80 18.80 17.60 17.67 4,752
Dec 11, 2014 19.13 19.50 18.81 18.81 4,582
Dec 10, 2014 19.00 19.01 18.99 19.00 3,990
Dec 9, 2014 19.00 19.50 19.00 19.01 3,339
Dec 8, 2014 18.83 19.57 18.83 18.98 2,495