$28.04 +0.06 (%) Progressive Waste Solutions Ltd - NYSE

May. 27, 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
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
4/22/201535.2535.4134.9635.15180,704
4/21/201528.5929.0828.2728.72473,736
4/21/201534.9435.5034.7335.22423,648
4/20/201529.4929.4927.9028.33590,652
4/20/201535.5735.6834.0934.63638,517
4/17/201529.6229.9429.3929.70177,755
4/17/201536.1336.6235.7336.33208,302
4/16/201529.8330.1229.6029.70266,031
4/16/201536.5236.8036.0036.17359,063
4/15/201529.8230.0629.6929.87260,387
4/15/201537.3137.5336.6536.67295,586
4/14/201530.1330.1929.7029.77157,507
4/14/201537.6737.6737.0837.18285,937
4/13/201530.1430.2529.9230.00157,089
4/13/201537.8838.1237.6837.75187,116
4/10/201530.1930.6130.0530.14138,571
4/10/201537.9938.5237.8537.88185,729
4/9/201530.4730.6530.1530.18148,463
4/9/201538.3038.5037.9738.00251,445
4/8/201530.6530.7430.2730.45127,339
4/8/201538.1538.3237.8138.20217,343
4/7/201530.6030.6830.3230.50117,508
4/7/201538.3838.3837.8638.14135,440
4/6/201530.5130.6330.3030.54140,863
4/6/201538.0638.2237.7138.11210,339
4/2/201529.4230.5129.4230.32253,339
4/2/201537.1338.4337.1038.07322,644
4/1/201529.4529.6329.2729.35126,980
4/1/201537.3037.3737.0037.08275,791
3/31/201529.1529.5429.0529.38115,014
3/31/201537.0537.4136.8937.18211,637
3/30/201529.3029.4429.1029.22192,633
3/30/201536.9637.2636.9237.04272,530
3/27/201529.3229.5729.2029.32114,094
3/27/201536.6737.0736.6736.96152,739
3/26/201529.5229.7129.0929.49198,448
3/26/201536.7537.1236.3136.77254,705
3/25/201529.9830.0329.3929.42138,353
3/25/201537.5237.5236.8036.80225,648
3/24/201530.1930.3929.8329.94169,080
3/24/201537.8038.0037.2837.40198,512
3/23/201530.0330.5829.8630.25271,731
3/23/201537.8038.2837.4037.84241,311
3/20/201528.9629.8128.9629.58173,226
3/20/201536.5537.9036.5537.90322,748
3/19/201529.5429.7029.0129.02183,016
3/19/201537.5437.7336.9336.94153,147
3/18/201529.3930.0029.1829.87185,479
3/18/201537.5437.8337.3937.53172,187
3/17/201529.0829.4928.9629.44117,579
3/17/201537.2737.6636.9537.61113,836
3/16/201528.6829.5328.6829.15234,005
3/16/201536.6737.6236.6637.28199,210
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center