Providence and Worcester Railroad Company Historical Stock Prices

PWX 
$17.4
*  
0.0801
0.46%
Get PWX Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.48  17.40  17.05  17.40 2,054
10/22/2014 17.35 17.4 17.05 17.4 2,054
10/21/2014 16.72 17.3899 16.72 17.3199 3,273
10/20/2014 16.85 17.2 16.73 16.73 1,271
10/17/2014 17.37 17.37 16.51 17.33 4,241
10/16/2014 17.7383 17.7383 17.13 17.37 1,924
10/15/2014 17.77 17.77 17 17.36 788
10/14/2014 17.1 17.59 17.08 17.59 8,315
10/13/2014 16.5551 17.0799 16.5551 17.06 1,591
10/10/2014 16.75 16.9647 16.7 16.7 1,298
10/09/2014 16.769 16.8336 16.75 16.75 4,289
10/08/2014 16.75 17.05 16.75 16.8631 2,853
10/07/2014 16.81 16.81 16.81 16.81 00
10/06/2014 16.87 17 16.81 16.81 719
10/03/2014 17.12 17.12 16.86 16.96 5,407
10/02/2014 17.07 17.245 16.76 16.76 5,659
10/01/2014 17.22 17.22 17.0321 17.22 5,809
09/30/2014 17.3 17.475 17.2 17.2101 5,636
09/29/2014 17.37 17.4399 17.28 17.4399 5,309
09/26/2014 17.38 17.476 17.2625 17.2625 7,417
09/25/2014 17.49 17.49 17.25 17.46 3,487
09/24/2014 17.3997 17.3997 17.3997 17.3997 128
09/23/2014 17.22 17.45 17.22 17.39 5,256
09/22/2014 17.47 17.5 17.27 17.4095 2,480
09/19/2014 17.24 17.5 17.24 17.5 7,476
09/18/2014 17.2 17.35 17.2 17.3 1,273
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
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?