$26.75 -0.19 (%) Progressive Waste Solutions Ltd - NYSE

Jul. 2, 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
7/2/201526.8127.0526.5226.75274,185
7/2/201533.5434.0433.3333.56152,970
7/1/201526.8627.0426.7926.9461,936
6/30/201526.9126.9626.6126.85118,082
6/30/201533.3033.6333.2433.50137,963
6/29/201527.4927.4926.7926.92161,524
6/29/201534.0034.0033.1733.36216,142
6/26/201527.7427.8527.6527.7570,344
6/26/201534.4234.4934.1034.17128,632
6/25/201528.0328.1127.6827.82127,651
6/25/201534.5134.7334.1234.26241,088
6/24/201528.0128.0127.7727.96130,202
6/24/201534.4534.6934.4034.67355,023
6/23/201527.8228.1527.7828.11128,994
6/23/201534.2834.7234.2834.65199,277
6/22/201527.9028.1427.7327.84150,851
6/22/201534.2534.5634.1634.31153,274
6/19/201527.9328.2027.7827.81134,997
6/19/201534.2434.5934.0834.20296,716
6/18/201528.0928.2527.9628.03138,404
6/18/201534.2134.4733.9534.30114,796
6/17/201527.7028.2327.6327.89169,818
6/17/201534.1134.8834.0434.17259,801
6/16/201527.5927.7827.4727.68134,538
6/16/201534.0134.2133.8934.08140,535
6/15/201527.7627.8327.5127.65126,520
6/15/201534.2534.3133.8634.04124,381
6/12/201527.7228.1427.6227.89126,806
6/12/201534.1334.6134.0534.33105,543
6/11/201527.8527.9727.4627.87151,718
6/11/201534.1034.4133.7934.21526,450
6/10/201527.8127.9127.6027.80130,481
6/10/201534.1034.2233.8934.0985,607
6/9/201527.3727.7227.2327.55134,277
6/9/201533.9434.2033.5634.00129,544
6/8/201527.3127.5127.1027.30200,734
6/8/201534.0034.1033.7533.85259,418
6/5/201527.1927.4727.0827.40163,759
6/5/201534.0534.3633.9534.11165,008
6/4/201527.3627.6427.1727.20305,602
6/4/201534.1734.5033.9534.01330,038
6/3/201527.2127.6927.1827.51462,756
6/3/201533.8834.4833.8834.27516,858
6/2/201527.9327.9326.8726.99351,645
6/2/201534.9434.9533.2733.49776,324
6/1/201528.0028.0427.6627.89190,945
6/1/201534.9035.1634.5134.97152,009
5/29/201527.8028.0327.6427.93168,358
5/29/201534.7034.9534.5534.74188,084
5/28/201528.0428.0427.6827.89179,266
5/28/201534.9835.1234.5034.66298,861
5/27/201527.9728.2427.8528.04144,640
5/27/201534.8035.2434.6835.01166,710
5/26/201528.1428.1927.5427.98104,600
5/26/201534.8035.0034.2334.76213,210
5/25/201534.5235.1734.5234.8020,394
5/22/201528.3528.3828.1028.3481,096
5/22/201534.7034.9234.5234.85149,723
5/21/201528.4328.7828.3628.44100,258
5/21/201534.6735.1434.6434.69259,626
5/20/201528.5928.5928.3528.4175,653
5/20/201534.9934.9934.6134.67333,060
5/19/201528.2328.6128.1428.54148,557
5/19/201534.5034.9934.4034.92323,979
5/18/201528.4428.5528.1928.43140,734
5/15/201528.3928.6828.3728.46129,486
5/15/201534.2034.4634.1134.22128,349
5/14/201528.4328.6728.4128.4165,462
5/14/201534.0934.4034.0034.11108,085
5/13/201528.6028.6028.1828.41138,510
5/13/201534.2934.2933.7434.00143,808
5/12/201528.0328.6228.0128.49130,375
5/12/201533.8634.3433.6634.21223,224
5/11/201528.3328.5127.9228.14193,457
5/11/201534.3634.4333.7634.04307,526
5/8/201528.6628.7428.1528.38141,643
5/8/201534.8534.8534.0534.32171,952
5/7/201528.4828.5728.0428.43160,586
5/7/201534.3234.5234.0434.50247,465
5/6/201528.5928.6528.2328.57105,253
5/6/201534.4034.4433.8234.42152,262
5/5/201528.9329.0528.3928.50128,611
5/5/201535.0135.0134.2234.42147,802
5/4/201528.7929.3228.6028.97155,826
5/4/201534.8135.5134.6735.02803,434
5/1/201528.8728.9028.5428.68259,878
5/1/201534.8935.1034.7234.74248,400
4/30/201528.1028.9927.5928.91386,218
4/30/201533.7235.0933.2834.87410,559
4/29/201528.4228.6128.0528.13318,887
4/29/201534.2034.2833.7333.75249,753
4/28/201528.4728.7328.3928.53273,916
4/28/201534.3534.6634.1534.22369,629
4/27/201528.6928.7128.3228.42199,592
4/27/201534.8134.8234.3334.39233,080
4/24/201528.8929.1028.4528.56182,890
4/24/201534.9835.3934.6534.73224,539
4/23/201528.6229.0328.5728.83139,924
4/23/201535.1135.3034.9435.02158,242
4/22/201528.7628.9328.5028.74210,015
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!