Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    20.27 
    19.08 
    17.89 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 19.05 19.06 19.05 19.06 2,255
Nov 25, 2014 19.68 19.74 19.59 19.59 802
Nov 24, 2014 19.47 19.47 19.02 19.35 1,712
Nov 21, 2014 19.28 19.90 19.04 19.04 1,961
Nov 20, 2014 19.89 19.89 19.42 19.42 1,006
Nov 19, 2014 19.27 20.00 19.27 19.52 3,800
Nov 18, 2014 20.00 20.00 19.01 19.50 4,748
Nov 17, 2014 18.92 20.20 18.75 20.00 7,869
Nov 14, 2014 18.49 19.38 18.40 18.80 5,062
Nov 13, 2014 18.50 18.52 18.20 18.48 2,594
Nov 12, 2014 17.30 18.49 17.30 18.49 3,320
Nov 11, 2014 18.30 18.50 18.30 18.50 302
Nov 10, 2014 17.95 18.50 17.25 18.30 8,434
Nov 7, 2014 17.81 17.94 17.58 17.91 3,753
Nov 6, 2014 17.57 17.60 17.49 17.58 1,611
Nov 5, 2014 17.86 17.95 17.55 17.95 2,300
Nov 4, 2014 17.75 17.95 17.51 17.55 4,141
Nov 3, 2014 18.00 18.00 17.81 17.81 1,609
Oct 31, 2014 17.30 17.72 17.30 17.72 2,031
Oct 30, 2014 17.43 17.43 17.23 17.24 1,718
Oct 29, 2014 17.36 17.73 17.36 17.73 1,654
Oct 28, 2014 17.35 17.74 16.99 17.74 1,190
Oct 27, 2014 17.14 17.80 16.91 17.80 1,945
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