$32.04 +0.99 (%) Progressive Waste Solutions Ltd - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
4/28/201630.6832.0730.6732.041,821,945
4/28/201638.5340.2138.5340.20196,620
4/27/201631.0031.1730.7831.051,214,040
4/27/201639.2039.3238.8339.22348,946
4/26/201630.8631.0830.7431.00969,269
4/26/201639.0539.3038.8939.13187,939
4/25/201631.0531.0530.7530.82909,119
4/25/201639.3139.3139.0139.09156,290
4/22/201630.7631.0530.7331.01522,059
4/22/201639.0039.3238.9139.30159,775
4/21/201630.9131.0630.6030.74726,823
4/21/201639.1539.4438.9939.0983,935
4/20/201630.8231.1330.6930.91923,450
4/20/201639.1039.3038.8139.12151,443
4/19/201630.9231.0430.7430.821,619,746
4/19/201639.3939.4038.8439.05205,320
4/18/201630.6030.8430.4630.81425,579
4/18/201639.4039.5039.1639.43126,311
4/15/201630.2430.8530.1930.68355,325
4/15/201638.9939.7438.8139.38209,956
4/14/201630.9030.9930.6930.77338,225
4/14/201639.6339.7839.4039.54451,771
4/13/201630.5631.0130.5030.94600,608
4/13/201638.9539.7538.9539.63271,463
4/12/201630.4730.6330.3430.45652,535
4/12/201639.3339.3538.8038.87346,748
4/11/201630.5630.7930.3930.45559,568
4/11/201639.5939.7539.1839.28343,143
4/8/201630.8930.9430.4830.51583,779
4/8/201640.2040.2639.6139.71251,675
4/7/201630.1530.5730.0330.57457,017
4/7/201639.7640.1839.4440.14275,484
4/6/201630.0530.4729.8830.23968,631
4/6/201639.3540.0339.1239.61492,171
4/5/201629.3930.0528.1229.987,969,371
4/5/201639.0139.5337.0039.44995,699
4/4/201631.1331.1330.9231.01934,061
4/4/201640.5040.5740.3140.52259,131
4/1/201630.8631.1130.8331.09471,730
4/1/201640.5040.8140.3140.48242,378
3/31/201630.8231.1530.7931.03510,388
3/31/201639.8240.4439.6740.38345,682
3/30/201631.3031.3630.7130.78445,660
3/30/201640.7640.7739.8039.93134,669
3/29/201630.5331.2330.5131.19540,936
3/29/201640.2141.0240.2140.79213,335
3/28/201630.8430.8630.4830.60426,490
3/28/201640.8240.8240.2040.34140,407
3/24/201630.7430.9130.5830.84664,215
3/24/201640.6240.9140.5840.85156,398
3/23/201631.1431.2130.8430.85406,945
3/23/201640.8441.1840.7440.77250,471
3/22/201631.0631.2530.9431.18684,731
3/22/201640.6240.8640.3740.58305,960
3/21/201631.2131.3831.1131.11445,969
3/21/201640.8140.9940.6940.77207,885
3/18/201631.6031.6031.2731.35534,254
3/18/201640.9040.9840.6040.88298,380
3/17/201631.2031.7031.1231.52536,039
3/17/201640.6441.1740.4341.00284,843
3/16/201630.8731.1730.7631.13732,613
3/16/201641.4141.4140.7640.88384,746
3/15/201630.5731.0230.4830.92634,362
3/15/201640.7141.4840.7141.34294,707
3/14/201630.8030.8630.5130.69736,274
3/14/201640.9040.9640.5940.73308,169
3/11/201631.1331.2330.9430.991,130,887
3/11/201641.3641.3740.8041.03443,395
3/10/201630.8331.1330.6630.92480,428
3/10/201640.9741.3940.8741.25353,012
3/9/201630.6330.9830.6330.801,088,236
3/9/201641.0741.4140.7140.83442,171
3/8/201630.3630.7930.3530.56945,619
3/8/201640.4441.2640.4440.99344,394
3/7/201630.3130.6030.1630.56396,694
3/7/201640.4840.6740.1940.60239,269
3/4/201630.5530.6930.3430.41824,783
3/4/201640.9341.1740.4740.52249,622
3/3/201630.2830.5529.8230.52751,747
3/3/201640.6240.9340.0240.92294,209
3/2/201630.3330.5730.0430.351,225,245
3/2/201640.9541.2440.4540.77532,445
3/1/201630.0530.6130.0530.461,505,832
3/1/201640.5841.2140.3940.88666,820
2/29/201630.0430.3029.5629.903,073,053
2/29/201640.8240.9140.0040.436,545,250
2/26/201629.9530.7329.9529.971,396,945
2/26/201640.5241.6540.4840.48578,225
2/25/201629.8030.4329.6229.851,210,073
2/25/201641.4741.4740.3240.49730,458
2/24/201629.8029.8729.0829.512,249,641
2/24/201641.9641.9640.1540.44781,106
2/23/201629.1629.2828.8729.06519,561
2/23/201640.0740.3439.8240.06255,265
2/22/201629.8329.9128.8129.27691,097
2/22/201641.0341.0339.4940.07279,033
2/19/201629.7229.7629.3829.61283,989
2/19/201641.0641.1240.6340.78210,400
2/18/201629.4429.9229.3729.87638,156
2/18/201640.2541.1240.2541.11356,980
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center