Providence and Worcester Railroad Company Historical Stock Prices

PWX 
$17.4999
*  
0.1725
1%
Get PWX Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading PWX now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.33  17.4999  17.2001  17.4999 3,160
09/17/2014 17.38 17.4999 17.2001 17.4999 3,160
09/16/2014 17.46 17.46 17.22 17.3274 3,006
09/15/2014 17.2 17.64 17.2 17.48 3,943
09/12/2014 17.2995 17.6399 17.26 17.6399 6,308
09/11/2014 17.43 17.5 17.2672 17.3 3,194
09/10/2014 17.2 17.45 17.2 17.37 1,459
09/09/2014 17.19 17.5 17.19 17.36 3,355
09/08/2014 17.4 17.47 17.38 17.45 1,571
09/05/2014 17.5 17.5 17.5 17.5 00
09/04/2014 17.73 17.73 17.44 17.5 2,106
09/03/2014 17.84 17.84 17.45 17.48 2,205
09/02/2014 17.41 17.599 17.3 17.39 7,820
08/29/2014 17.75 17.75 17.24 17.501 2,464
08/28/2014 17.69 17.97 17.51 17.7595 13,540
08/27/2014 17.6 18.0812 17.59 17.89 1,045
08/26/2014 18 18 17.99 17.99 240
08/25/2014 17.56 17.98 17.56 17.87 8,947
08/22/2014 17.6 17.76 17.5 17.54 10,096
08/21/2014 17.74 17.74 17.5 17.605 701
08/20/2014 17.5732 17.5732 17.5732 17.5732 520
08/19/2014 17.21 17.5 16.8259 17.49 10,914
08/18/2014 17.11 17.39 16.96 17.04 5,549
08/15/2014 17.42 17.42 17.16 17.16 413
08/14/2014 17.204 17.64 17.204 17.64 400
08/13/2014 17.26 17.26 17.26 17.26 351
08/12/2014 17.21 17.23 17.15 17.15 623
08/11/2014 17.37 17.37 17.0848 17.34 1,130
08/08/2014 17.09 17.09 17.09 17.09 00
08/07/2014 17.94 17.94 17.09 17.09 639
08/06/2014 17.28 17.28 17.11 17.11 460
08/05/2014 17.36 17.36 17.15 17.15 4,451
08/04/2014 17.9 17.9 17.37 17.37 2,380
08/01/2014 18.42 18.42 18.42 18.42 255
07/31/2014 18 18 17.41 17.5 1,653
07/30/2014 17.41 18.426 17.41 17.9 4,351
07/29/2014 17.56 17.7 17.56 17.7 1,102
07/28/2014 17.86 17.86 17.77 17.77 678
07/25/2014 17.41 17.978 17.41 17.565 1,753
07/24/2014 17.5242 17.5242 17.47 17.47 400
07/23/2014 17.57 17.7299 17.3879 17.7299 900
07/22/2014 17.89 17.9607 17.67 17.67 803
07/21/2014 17.98 17.98 17.556 17.75 575
07/18/2014 17.98 17.98 17.98 17.98 126
07/17/2014 17.58 17.6 17.3112 17.46 2,864
07/16/2014 17.43 17.43 17.43 17.43 00
07/15/2014 17.47 17.47 17.43 17.43 247
07/14/2014 17.3 18.37 17.3 17.62 19,119
07/11/2014 18.331 18.331 18.331 18.331 00
07/10/2014 18.331 18.331 18.331 18.331 00
07/09/2014 18.331 18.331 18.331 18.331 238
07/08/2014 17.26 17.9 17.26 17.9 1,119
07/07/2014 18.0005 18.11 17.5675 17.9 7,860
07/03/2014 18.45 18.49 18.247 18.2499 2,900
07/02/2014 18.5 18.5 18.5 18.5 00
07/01/2014 18.5 18.5 18.5 18.5 304
06/30/2014 17.61 18.1792 17.61 18.1792 693
06/27/2014 18.74 18.74 18.74 18.74 00
06/26/2014 19.19 19.19 18.74 18.74 305
06/25/2014 18.88 18.88 18.88 18.88 1,057
06/24/2014 18.89 19 18.88 18.88 3,812
06/23/2014 18.89 18.91 18.88 18.88 5,472
06/20/2014 18.74 18.74 18.63 18.63 357
06/19/2014 18.51 18.72 18.2 18.72 2,351
06/18/2014 18.65 18.748 18.65 18.748 950
06/17/2014 18.54 18.54 18.54 18.54 324
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?