Providence and Worcester Railroad Company Historical Stock Prices

PWX 
$17.5242
*  
0.2057
1.16%
Get PWX Alerts
*Delayed - data as of Jul. 24, 2014 11:22 ET  -  Find a broker to begin trading PWX now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PWX Real Time
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:22  17.57  17.5242  17.5242  17.5242 200
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
06/16/2014 18.61 19.2499 18.61 18.67 3,545
06/13/2014 18.3233 18.3233 18.3233 18.3233 255
06/12/2014 18.601 18.73 18.5 18.5153 1,591
06/11/2014 18.92 18.92 18.3501 18.3501 745
06/10/2014 18.5 19.175 18.5 18.5 1,734
06/09/2014 19.27 19.63 18.838 18.97 1,400
06/06/2014 19.4499 19.4499 19.4499 19.4499 00
06/05/2014 19.2 19.748 19.2 19.4499 3,476
06/04/2014 18.63 19.2399 18.5 19.2399 11,067
06/03/2014 18 18.6 17.85 18.6 15,880
06/02/2014 17.6 17.61 17.6 17.61 998
05/30/2014 17.5 17.5 17.46 17.495 1,194
05/29/2014 17.75 17.8199 17.48 17.57 3,209
05/28/2014 17.73 17.73 17.47 17.71 1,966
05/27/2014 17.7 17.775 17.27 17.51 2,170
05/23/2014 17.71 17.91 17.21 17.5 5,507
05/22/2014 18.04 18.04 17.56 17.56 2,806
05/21/2014 17.451 18 17.309 18 1,700
05/20/2014 17.54 17.54 17.455 17.455 1,051
05/19/2014 17.63 17.84 17.51 17.58 3,198
05/16/2014 17.47 17.52 17.47 17.52 500
05/15/2014 17.47 17.47 17.47 17.47 1,021
05/14/2014 17.752 18.239 17.752 18.162 1,101
05/13/2014 17.2424 18.2334 17.2424 18.16 1,968
05/12/2014 18.25 18.25 17.5872 17.5872 1,763
05/09/2014 17.66 18.23 17.655 18.02 6,715
05/08/2014 17.76 17.96 17.65 17.96 3,098
05/07/2014 17.63 18 17.45 17.59 4,501
05/06/2014 17.65 17.8792 17.5001 17.51 3,201
05/05/2014 17.49 17.49 17.05 17.34 8,880
05/02/2014 17.612 17.612 17.28 17.5 1,306
05/01/2014 17.3 17.66 17.284 17.52 3,143
04/30/2014 17.3 17.69 17.25 17.301 1,367
04/29/2014 17.0523 17.65 17.0523 17.35 3,677
04/28/2014 17.54 17.7 17 17.35 9,523
04/25/2014 17.8 17.8 17.8 17.8 00
04/24/2014 17.54 17.99 17.54 17.8 2,371
04/23/2014 17.8 17.8 17.79 17.79 350
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?