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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 5, 2014 19.40 19.40 19.07 19.07 815
Dec 4, 2014 19.05 19.60 19.05 19.28 3,084
Dec 3, 2014 19.03 19.03 19.02 19.02 485
Dec 2, 2014 19.03 19.75 18.82 18.85 5,783
Dec 1, 2014 19.60 19.60 18.95 19.20 4,883
Nov 28, 2014 19.62 19.64 18.83 18.83 2,140
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