$27.57 +0.23 (%) Progressive Waste Solutions Ltd - NYSE

Aug. 31, 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
8/28/201527.1227.4827.0827.34103,022
8/28/201535.9336.3435.8736.1189,976
8/27/201526.9227.4826.8727.22179,383
8/27/201535.8136.3035.6035.98129,492
8/26/201527.0127.0126.2926.72286,768
8/26/201535.5935.7135.0735.61135,432
8/25/201526.8126.9026.3126.34297,790
8/25/201535.5035.6735.0435.12239,335
8/24/201525.5926.8625.4526.26856,044
8/24/201533.8735.4633.8134.82308,100
8/21/201526.8526.9126.5026.60474,645
8/21/201535.0435.3234.9135.02180,491
8/20/201527.0327.2426.8127.06103,384
8/20/201535.4735.6235.1735.3863,531
8/19/201527.3927.4427.0427.08145,426
8/19/201535.9135.9135.4935.49166,533
8/18/201527.6027.7027.4627.5778,097
8/18/201536.0736.2135.9536.0178,886
8/17/201527.6327.8127.4327.67240,855
8/17/201536.2936.4836.0036.22163,838
8/14/201527.4327.8127.4127.71237,310
8/14/201535.7936.2935.7936.2778,503
8/13/201527.5527.7427.2827.40252,914
8/13/201535.8636.2435.6535.79212,181
8/12/201527.7327.8427.3727.65180,523
8/12/201536.0436.1335.5435.96161,953
8/11/201527.6527.8927.4227.82258,634
8/11/201536.0636.5635.9236.44162,160
8/10/201527.3327.9227.2927.87213,458
8/10/201535.9036.3035.8836.26208,137
8/7/201527.6227.7027.1027.23167,737
8/7/201536.2736.2735.6135.77155,987
8/6/201527.5927.8227.4227.70245,149
8/6/201536.4136.5036.1036.37219,049
8/5/201527.1827.6027.1827.54172,723
8/5/201535.9336.3835.8136.31171,591
8/4/201527.0727.2726.8626.99287,812
8/4/201535.6535.8235.2835.64216,342
8/3/201527.1427.1426.5726.99232,728
7/31/201527.2727.7127.1627.21334,777
7/31/201535.4236.0735.3535.60398,550
7/30/201525.7627.4025.5927.10482,736
7/30/201533.4935.6333.2335.24352,951
7/29/201525.1125.7224.9625.63230,672
7/29/201532.3133.3132.3133.25243,721
7/28/201524.5925.1324.5025.06182,219
7/28/201531.9032.4731.8432.42166,026
7/27/201524.4224.5324.3724.49177,843
7/27/201531.6431.9931.6431.95353,060
7/24/201524.5024.8024.3624.56203,781
7/24/201532.1332.4031.8432.00456,315
7/23/201524.8624.8724.5724.70124,744
7/23/201532.2932.3432.0032.19136,897
7/22/201525.0725.1124.7624.77159,845
7/22/201532.6732.7532.2732.29201,420
7/21/201525.2025.3925.1425.30177,379
7/21/201532.6232.9232.6032.78167,310
7/20/201525.3225.4625.0225.16370,667
7/20/201532.9533.0232.5732.69152,331
7/17/201525.5125.6125.3925.50168,795
7/17/201533.1133.2732.9833.0999,704
7/16/201525.4625.8125.4125.46180,707
7/16/201532.8033.3232.8032.95208,792
7/15/201525.5925.7025.3525.40201,358
7/15/201532.6532.9932.6532.79122,939
7/14/201525.7225.8825.6325.64269,518
7/13/201525.3725.9325.3225.69550,100
7/13/201532.2733.0732.2732.73289,564
7/10/201525.6725.6925.3025.55520,981
7/10/201532.6432.7232.2232.40226,195
7/9/201526.0726.0825.3925.57267,848
7/9/201532.9533.1132.3132.48245,507
7/8/201526.3026.4125.8025.85167,599
7/8/201533.4533.6432.8532.88407,725
7/7/201526.4126.4726.1526.4097,174
7/7/201533.4533.6833.3933.53185,245
7/6/201526.3726.6626.3626.51112,302
7/6/201533.3033.6933.3033.53115,427
7/3/201533.4133.6433.3633.4443,505
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
  • Showing 1-100 of 2,517 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!