$29.80 0.00 (%) Progressive Waste Solutions Ltd - NYSE

Dec. 16, 2014 | 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
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
11/11/201433.5333.7733.3033.71169,014
11/10/201429.3629.7529.3629.38231,536
11/10/201433.2833.7133.2833.41216,418
11/7/201429.3029.5729.1029.29291,177
11/7/201433.4933.5933.0333.19275,086
11/6/201429.2829.4329.1529.19268,738
11/6/201433.2533.6133.2533.38313,213
11/5/201429.0329.7529.0329.25325,786
11/5/201433.0734.0333.0733.22364,599
11/4/201429.8529.8628.8828.98436,121
11/4/201434.1534.1532.9433.06535,312
11/3/201429.2230.0028.9729.84689,426
11/3/201432.9034.0832.7133.90398,010
10/31/201428.9429.6428.4929.23915,128
10/31/201431.9333.3431.9332.92580,989
10/30/201426.4628.3926.4628.25902,325
10/30/201430.2431.7930.1831.65538,856
10/29/201426.3726.9426.1526.39298,577
10/29/201429.5230.0029.2029.55126,176
10/28/201426.0126.4725.8526.41271,229
10/28/201429.0529.5628.9629.51178,142
10/27/201425.9926.2225.7325.87352,890
10/27/201429.2829.5028.9029.05241,484
10/24/201426.0026.4525.8726.16129,272
10/24/201429.2029.7029.0029.3974,899
10/23/201425.8726.1925.8725.9391,649
10/23/201429.2429.4629.1029.1576,256
10/22/201425.7426.1225.6225.71184,412
10/22/201429.0229.2928.8328.92172,623
10/21/201425.2925.9025.2925.73250,631
10/21/201428.5429.0828.4428.87151,511
10/20/201425.2125.2825.0125.15393,826
10/20/201428.3728.5028.2228.37124,886
10/17/201425.1325.3625.0425.13327,710
10/17/201428.2328.5328.1928.34149,455
10/16/201424.1725.0124.1224.90325,348
10/16/201427.3428.0827.3028.01176,626
10/15/201424.6624.6623.9324.44157,832
10/15/201427.7427.8127.1027.55179,262
10/14/201424.8925.0224.6924.74260,684
10/14/201428.1028.2227.7027.99127,868
10/13/201425.2325.5324.8224.86106,149
10/10/201425.3825.6025.1925.27221,751
10/10/201428.3528.6528.2728.34197,806
10/9/201425.6625.6925.2825.38134,212
10/9/201428.4328.5428.2228.35116,144
10/8/201425.3125.7125.1825.65173,068
10/8/201428.3228.5828.1828.49135,362
10/7/201425.7025.7025.3325.36262,856
10/7/201428.7328.7328.2928.3164,753
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center