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 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 17.25 17.28 17.25 17.25 686
Jul 1, 2015 17.29 17.75 17.29 17.75 310
Jun 30, 2015 17.28 17.80 17.28 17.34 777
Jun 29, 2015 17.25 17.31 17.25 17.31 1,646
Jun 26, 2015 17.25 17.35 17.25 17.35 1,224
Jun 25, 2015 17.50 17.69 17.45 17.50 5,602
Jun 24, 2015 17.26 17.49 17.26 17.41 1,255
Jun 23, 2015 17.88 17.88 17.36 17.36 714
Jun 22, 2015 17.49 17.90 17.36 17.90 3,724
Jun 19, 2015 17.50 17.50 17.50 17.50 257
Jun 18, 2015 17.61 17.72 17.61 17.72 1,013
Jun 17, 2015 17.50 18.00 17.49 18.00 2,018
Jun 16, 2015 17.47 17.47 17.29 17.35 751
Jun 15, 2015 17.50 17.50 17.44 17.48 2,393
Jun 11, 2015 17.47 17.49 17.30 17.40 2,245
Jun 10, 2015 17.50 17.50 17.50 17.50 455
Jun 9, 2015 17.30 17.48 17.30 17.30 1,278
Jun 8, 2015 17.63 17.63 17.60 17.60 706
Jun 5, 2015 17.76 17.80 17.76 17.80 200
Jun 4, 2015 18.05 18.05 17.98 17.98 2,373
Jun 3, 2015 18.03 18.28 18.00 18.03 6,471
Jun 2, 2015 17.74 17.83 17.74 17.83 2,654
Jun 1, 2015 17.84 17.84 17.62 17.75 1,193
May 29, 2015 17.93 17.93 17.93 17.93 122
May 27, 2015 17.88 18.06 17.75 17.77 1,561
May 26, 2015 17.93 17.93 17.75 17.75 751
May 20, 2015 18.20 18.20 17.80 17.80 1,380
May 19, 2015 18.41 18.41 18.20 18.20 1,352
May 18, 2015 18.27 18.31 18.26 18.26 1,430
May 15, 2015 18.42 18.42 18.35 18.39 3,834