Recent Quotes (30 days)

You have no recent quotes
chg | %

Providence & Worcester Railroad Company historical prices

   Watch this stock

Historical chart

    21.24 
    19.83 
    18.41 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 17.43 17.50 17.27 17.30 3,194
Sep 10, 2014 17.20 17.45 17.20 17.37 1,459
Sep 9, 2014 17.19 17.50 17.19 17.36 3,355
Sep 8, 2014 17.40 17.47 17.38 17.45 1,571
Sep 4, 2014 17.73 17.73 17.44 17.50 2,106
Sep 3, 2014 17.84 17.84 17.45 17.48 2,205
Sep 2, 2014 17.41 17.60 17.30 17.39 7,820
Aug 29, 2014 17.75 17.75 17.24 17.50 2,464
Aug 28, 2014 17.69 17.97 17.51 17.76 13,540
Aug 27, 2014 17.60 18.08 17.59 17.89 1,045
Aug 26, 2014 18.00 18.00 17.99 17.99 240
Aug 25, 2014 17.56 17.98 17.56 17.87 8,947
Aug 22, 2014 17.60 17.76 17.50 17.54 10,096
Aug 21, 2014 17.74 17.74 17.50 17.60 701
Aug 20, 2014 17.57 17.57 17.57 17.57 520
Aug 19, 2014 17.21 17.50 16.83 17.49 10,914
Aug 18, 2014 17.11 17.39 16.96 17.04 5,549