Pittsburgh & West Virginia Railroad (PW)

8.95 +0.25  +2.87%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pittsburgh & West Virginia Railroad Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 8.70 8.95 8.70 8.95 7200
May 30, 2012 8.25 8.70 8.25 8.700 8559
May 29, 2012 7.70 8.226 7.50 8.226 21329
May 25, 2012 7.25 7.70 7.25 7.70 12929
May 24, 2012 7.80 7.82 7.01 7.15 15544
May 23, 2012 6.91 7.881 6.52 7.881 19477
May 22, 2012 8.66 8.66 6.82 6.910 34846
May 21, 2012 8.78 8.80 8.60 8.70 25077
May 18, 2012 9.36 9.36 8.70 9.132 27141
May 17, 2012 9.38 9.38 9.299 9.366 13584
May 16, 2012 9.38 9.38 9.34 9.35 907.00
May 15, 2012 9.34 9.36 9.34 9.34 450.00
May 14, 2012 9.43 9.600 9.30 9.34 7987
May 11, 2012 9.63 9.63 9.430 9.430 1398
May 10, 2012 9.83 9.85 9.83 9.85 4500
May 9, 2012 9.62 9.84 9.44 9.840 2803
May 8, 2012 9.80 9.80 9.60 9.62 4668
May 7, 2012 9.53 10.24 9.53 10.11 9269
May 4, 2012 9.52 9.52 9.52 9.52 0.00
May 3, 2012 9.30 9.55 9.30 9.52 18491
May 2, 2012 9.31 9.31 9.31 9.31 400.00
May 1, 2012 9.19 9.39 9.19 9.201 3450
April 30, 2012 9.22 9.22 9.05 9.20 1476
April 27, 2012 9.04 9.22 8.95 9.220 5560
April 26, 2012 9.00 9.15 8.95 9.15 1857
April 25, 2012 9.19 9.330 9.00 9.01 5147
April 24, 2012 9.06 9.06 9.05 9.05 3255
April 23, 2012 9.17 9.17 9.10 9.10 11222
April 20, 2012 9.31 9.31 9.25 9.25 8804
April 19, 2012 9.35 9.35 9.30 9.30 381.00
April 18, 2012 9.300 9.33 9.300 9.33 800.00
April 17, 2012 9.50 9.50 9.30 9.30 600.00
April 16, 2012 9.460 9.46 9.460 9.46 200.00
April 13, 2012 9.303 9.65 9.30 9.42 4700
April 12, 2012 9.40 9.40 9.40 9.40 423.00
April 11, 2012 9.45 9.452 9.35 9.37 3641
April 10, 2012 9.70 9.70 9.40 9.456 1677
April 9, 2012 9.70 9.70 9.55 9.55 1502
April 5, 2012 9.46 9.61 9.40 9.61 1000
April 4, 2012 9.47 9.62 9.40 9.50 4331
April 3, 2012 9.45 9.47 9.45 9.45 1041
April 2, 2012 9.45 9.45 9.32 9.41 684.00
March 30, 2012 9.45 9.60 9.300 9.60 2772
March 29, 2012 9.32 9.384 9.25 9.384 340.00
March 28, 2012 9.46 9.46 9.22 9.28 6094
March 27, 2012 9.46 9.46 9.46 9.46 300.00
March 26, 2012 9.58 9.58 9.318 9.409 1950
March 23, 2012 9.54 9.54 9.53 9.53 500.00
March 22, 2012 9.46 9.602 9.450 9.54 11991
March 20, 2012 9.42 9.45 9.41 9.45 900.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PW News

$PW forms bearish "Continuation Wedge" chart pattern. http://stks.co/2kaL
about 84 days ago by RecogniaEvents
$PW amended latest Quarterly Report http://stks.co/hdn
about 225 days ago by MarketBrief
$PW filed latest Quarterly Report http://stks.co/hZ5
about 225 days ago by MarketBrief
When is a Railroad Not a Railroad? When it is a REIT http://stockerblog.blogspot.com/2010/06/when-is-railroad-not-railroad-when-it.html $PW
about 716 days ago by stockerblog
$pw Railroad making new highs..
about 1249 days ago by kunal00

Recent Quotes

Symbol Price Chg Chg % Market Cap
PW 8.95 +0.25 +2.87% 14.09M
PVTB 14.73 -0.08 -0.54% 1.073B
PVSW 7.10 +0.18 +2.60% 111.97M
PVR 23.21 +0.06 +0.26% 1.830B
PVI 24.99 +0.00 +0.00%
PVH 81.00 -2.04 -2.46% 5.714B
PRIM 11.99 -0.01 -0.08% 612.84M
PRI 24.07 +0.25 +1.05% 1.547B
PRGX 6.73 +0.01 +0.15% 168.60M
PRGS 19.22 -0.01 -0.05% 1.192B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close