Progressive Waste Solutions Ltd $24.66

down 0.00


17/4/2014 06:40 PM  |  NYSE : BIN  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
4/17/201424.9324.9824.6324.6650,680
4/16/201424.8125.0124.7424.9750,823
4/15/201424.7624.8624.4924.7059,807
4/14/201424.6524.8824.5624.8660,540
4/11/201425.1425.1524.5224.58110,202
4/10/201425.6525.6825.2325.26119,072
4/9/201425.5225.7525.5225.6999,902
4/8/201425.4925.6725.4525.52113,096
4/7/201425.4025.5425.3025.49262,317
4/4/201425.5125.6225.0925.33173,842
4/3/201425.5225.5225.1925.36150,703
4/2/201425.5225.5525.2825.4260,918
4/1/201425.3625.6825.2025.60245,632
3/31/201424.9725.3224.9725.31134,847
3/28/201424.8725.0524.7924.8866,606
3/27/201424.5625.0724.5224.84111,687
3/26/201424.3524.7024.3324.68121,935
3/25/201424.4024.5524.2224.34112,603
3/24/201424.7624.7624.2124.29145,717
3/21/201424.8625.1124.6924.71160,630
3/20/201424.7724.8924.5224.7680,096
3/19/201424.9525.1324.7624.77140,378
3/18/201425.0625.1324.8825.02249,472
3/17/201424.9925.1524.8024.99146,457
3/14/201424.7425.0724.6524.91101,034
3/13/201425.1125.1824.7624.79145,691
3/12/201425.1525.1524.8325.01203,047
3/11/201425.3625.4525.0325.21161,197
3/10/201425.4025.5625.1425.36151,182
3/7/201425.0425.5525.0225.44284,423
3/6/201425.5425.5425.0425.09356,938
3/5/201425.2125.5125.1325.48331,482
3/4/201425.2925.4025.1325.20216,653
3/3/201425.1525.3225.0825.21211,005
2/28/201425.0025.3625.0025.26167,190
2/27/201424.8025.0024.7725.00294,042
2/26/201425.0225.2624.7524.88365,777
2/25/201424.7524.7524.4324.46162,742
2/24/201424.8424.8424.6724.69115,366
2/21/201424.9225.0324.7124.71116,565
2/20/201424.6324.8724.4224.85153,597
2/19/201424.9625.0824.5024.61196,735
2/18/201425.3525.4425.1125.15187,865
2/14/201424.8825.4424.8625.33385,789
2/13/201423.1624.9222.9824.65405,192
2/12/201423.0923.4423.0923.30123,279
2/11/201422.9823.1122.8423.05209,609
2/10/201423.1023.1822.7922.91309,183
2/7/201422.8422.9122.8022.84342,235
2/6/201422.8622.8622.6422.80247,446
2/5/201422.6622.9322.6022.79168,105
2/4/201422.5022.7722.5022.76130,089
2/3/201423.0323.1222.4622.48175,997
1/31/201422.4523.0322.2622.95241,608
1/30/201422.5022.6922.1122.32268,574
1/29/201423.1623.1622.3722.52444,924
1/28/201423.1823.7123.1123.21245,953
1/27/201425.1925.1923.0123.19184,815
1/24/201423.1323.5823.1323.16211,229
1/23/201423.4823.4823.0223.231,331,980
1/22/201423.6623.7123.3723.4788,737
1/21/201423.5623.6423.4623.6254,633
1/17/201423.4923.5523.3923.4883,804
1/16/201423.5823.8823.5323.5493,390
1/15/201423.6023.6123.4223.58111,481
1/14/201423.7323.8223.4223.51150,363
1/13/201423.9024.1023.6723.76135,944
1/10/201423.9724.2423.8424.03325,337
1/9/201423.6424.0323.6423.97278,708
1/8/201423.7323.8523.5723.75108,976
1/7/201423.9624.1623.7123.77237,438
1/6/201424.4424.4724.2524.2994,426
1/3/201424.3624.5224.2524.38327,759
1/2/201424.6724.7324.3124.33343,191
12/31/201324.6924.8224.6824.7592,968
12/30/201324.7024.8224.5524.6875,366
12/27/201324.6924.8424.5724.64142,733
12/26/201324.9325.0124.7724.8447,820
12/24/201324.7124.8924.6424.80181,942
12/23/201324.8024.8724.7324.80117,073
12/20/201324.6024.9524.5424.74168,320
12/19/201324.7724.9524.5924.66539,067
12/18/201325.1325.1524.7324.87360,496
12/17/201325.5925.6425.1625.21181,610
12/16/201325.7725.9025.5725.65279,797
12/13/201325.8325.9825.7725.81177,081
12/12/201325.9826.0625.8325.8789,185
12/11/201326.2826.3526.0826.1092,764
12/10/201326.4226.4226.2626.29197,918
12/9/201326.6626.6626.2426.30119,138
12/6/201326.9526.9526.0526.54198,460
12/5/201325.9125.9325.7025.81107,440
12/4/201326.0026.0525.7725.96267,525
12/3/201325.8326.0025.7325.91201,581
12/2/201325.6226.0225.6125.79181,636
11/29/201325.6926.1625.6825.8828,467
11/27/201325.9325.9325.6725.72113,486
11/26/201325.7526.0125.6825.9294,873
11/25/201326.0726.0925.7325.78168,667
11/22/201325.8926.0325.7525.9885,002
Trading Center