$30.23 +0.67 (%) Progressive Waste Solutions Ltd - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
1/23/201529.5230.2329.4130.23312,754
1/23/201536.6037.5836.4737.57268,000
1/22/201529.1229.6129.0729.56362,860
1/22/201535.8636.7135.8636.66484,378
1/21/201529.4029.5128.7729.12120,129
1/21/201535.4836.1235.4635.93143,577
1/20/201529.4029.4929.1229.32131,257
1/20/201535.4435.5435.1735.47192,148
1/19/201535.0135.3134.9935.1127,063
1/16/201528.8529.4428.7529.4095,645
1/16/201534.5835.2334.4735.18145,997
1/15/201528.4229.0628.3628.87232,088
1/15/201534.0034.6633.8234.56196,209
1/14/201528.5828.5828.1028.36159,440
1/14/201534.1334.1333.6433.89138,611
1/13/201528.9929.2728.5028.76159,024
1/13/201534.6934.9834.1434.30196,988
1/12/201529.5729.5828.6428.85256,762
1/12/201535.1035.2734.2634.53180,766
1/9/201529.7629.7929.4929.67146,849
1/9/201535.2535.3834.9535.22147,203
1/8/201529.9930.0529.6929.76250,058
1/8/201535.4535.5435.1635.27187,089
1/7/201529.7830.1829.6629.93190,667
1/7/201535.2535.7235.1535.40292,382
1/6/201529.8430.0129.2929.59154,152
1/6/201535.1435.3334.5635.00236,606
1/5/201529.8029.9329.5529.86201,417
1/5/201535.0735.2234.7535.08193,387
1/2/201529.8829.9729.4229.80499,432
1/2/201534.9935.1834.4735.12122,664
12/31/201430.2430.5129.9330.0894,076
12/31/201435.0835.3834.8434.9390,346
12/30/201430.3430.3429.9730.1865,450
12/30/201435.2135.2734.7735.0575,328
12/29/201430.2330.5830.1430.44172,952
12/29/201435.4935.6235.0435.44203,205
12/26/201430.5230.6030.3630.3725,792
12/24/201430.2930.5730.2330.4342,020
12/24/201435.1935.5035.1135.3858,311
12/23/201430.2530.5429.8530.23155,878
12/23/201435.1535.4434.7435.12227,906
12/22/201430.1230.3329.9330.18135,703
12/22/201434.9035.2834.8335.09189,442
12/19/201430.5530.8030.0930.13277,734
12/19/201435.4035.7034.9134.91350,714
12/18/201430.2630.5830.1230.45198,042
12/18/201435.1535.4634.9735.30303,628
12/17/201429.8230.0929.7029.93150,614
12/17/201434.6834.9634.5634.89232,804
12/16/201429.2630.0729.2529.80194,039
12/16/201434.1234.9734.0734.68385,332
12/15/201429.7930.0429.2329.32304,305
12/15/201434.4734.8333.9934.14319,411
12/12/201430.0030.0929.5529.67199,699
12/12/201434.6534.8034.0634.34237,465
12/11/201429.7430.6329.7230.17181,801
12/11/201434.1635.3434.1634.81225,520
12/10/201430.0430.2729.7229.74260,225
12/10/201434.4134.6834.0934.11200,095
12/9/201430.3230.4430.0030.12249,771
12/9/201434.7534.7734.3034.46176,747
12/8/201430.4730.6830.1030.45272,828
12/8/201434.9035.1434.5034.98182,091
12/5/201430.5830.8130.5830.69272,146
12/5/201434.8435.2234.8435.12118,335
12/4/201430.9331.1830.4530.57239,606
12/4/201435.1035.5234.6534.80150,031
12/3/201430.6531.3030.4930.97381,078
12/3/201434.7535.5934.7535.21279,205
12/2/201430.4630.8430.2630.59296,429
12/2/201434.5235.1934.5034.88265,567
12/1/201430.4130.5430.0730.49465,629
12/1/201434.8234.8234.2034.56362,502
11/28/201430.6630.9730.6130.63145,297
11/28/201434.9935.4034.7934.79107,878
11/27/201434.3134.8734.3134.8785,417
11/26/201430.9531.0730.6030.83290,227
11/26/201434.7734.9434.3834.60207,586
11/25/201431.2831.4730.8730.88457,931
11/25/201435.2035.4134.7634.77342,334
11/24/201430.3830.6530.3730.57288,338
11/24/201433.9534.6333.9534.53189,544
11/21/201430.3530.4129.9730.26242,499
11/21/201434.1334.1333.7033.92446,180
11/20/201430.2530.3830.0530.09232,699
11/20/201434.3934.3933.9834.00297,720
11/19/201430.4630.6630.2030.31210,966
11/19/201434.3234.7034.2834.40214,996
11/18/201430.7631.0430.2830.53373,095
11/18/201434.9835.1034.2334.49298,251
11/17/201430.4531.3630.3030.80399,100
11/17/201434.4235.4734.2334.80225,295
11/14/201430.0030.4529.9830.29241,182
11/14/201434.2834.3733.9934.15156,890
11/13/201430.0130.2929.9429.99227,184
11/13/201433.8934.3633.8834.14163,447
11/12/201429.6830.1129.6030.01293,434
11/12/201433.7234.0633.4533.95336,112
11/11/201429.4029.7729.3229.73217,383
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center