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 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 18.32 18.32 18.20 18.30 1,410
Apr 15, 2015 18.20 18.31 18.20 18.30 1,705
Apr 14, 2015 18.23 18.23 18.08 18.16 856
Apr 13, 2015 17.96 18.50 17.96 18.50 1,294
Apr 10, 2015 18.09 18.52 18.07 18.51 3,163
Apr 9, 2015 18.55 18.55 18.15 18.52 471
Apr 8, 2015 17.77 18.78 17.77 18.55 6,652
Apr 7, 2015 18.23 18.23 18.23 18.23 133
Apr 6, 2015 18.09 18.48 18.09 18.20 7,411
Apr 2, 2015 18.02 18.02 17.86 18.00 777
Apr 1, 2015 18.06 18.15 17.66 18.08 22,535
Mar 31, 2015 18.09 18.18 18.00 18.08 1,324
Mar 30, 2015 17.98 18.18 17.98 18.18 568
Mar 27, 2015 18.03 18.08 17.97 18.08 1,755
Mar 26, 2015 18.24 18.24 18.24 18.24 247
Mar 25, 2015 18.12 18.32 18.07 18.07 3,009
Mar 24, 2015 18.25 18.47 18.14 18.44 2,998
Mar 23, 2015 17.70 18.45 17.70 18.08 4,972
Mar 20, 2015 18.42 19.24 17.69 17.69 29,769
Mar 19, 2015 19.40 19.40 18.21 18.34 16,213
Mar 18, 2015 19.40 19.40 18.98 19.40 3,529
Mar 17, 2015 19.21 19.39 18.52 19.22 5,369
Mar 16, 2015 19.36 19.40 19.02 19.37 7,117
Mar 13, 2015 19.20 19.40 18.25 19.40 4,074
Mar 12, 2015 18.82 19.40 18.70 19.38 8,609
Mar 11, 2015 18.82 18.82 18.22 18.66 3,004
Mar 10, 2015 18.75 18.75 18.70 18.75 2,667
Mar 9, 2015 18.81 18.81 18.48 18.81 5,430
Mar 6, 2015 19.27 19.64 18.30 18.50 1,920
Mar 5, 2015 18.20 18.70 18.20 18.70 1,215