$25.49 -0.23 (%) Progressive Waste Solutions Ltd - NYSE

Oct. 2, 2014 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
10/1/201425.6725.8225.5725.72203,864
10/1/201428.6228.8428.6028.75132,599
9/30/201425.5825.7825.3325.77333,784
9/30/201428.5328.8528.3928.81108,092
9/29/201425.4025.6325.3025.56146,008
9/29/201428.4028.5728.2328.5159,357
9/26/201425.6025.8325.3025.50289,461
9/26/201428.5028.7528.2328.49165,315
9/25/201425.9926.0425.8025.82279,677
9/25/201428.8728.8728.6328.69225,419
9/24/201425.4226.1025.2226.03169,635
9/24/201428.1328.8828.0328.83121,668
9/23/201425.6225.6225.4625.4989,161
9/23/201428.2228.2928.1128.1874,285
9/22/201425.9526.0825.5825.63132,894
9/22/201428.3828.6828.2228.2470,497
9/19/201426.2026.3825.8226.07140,461
9/19/201428.5628.7928.3228.48217,753
9/18/201426.0426.3426.0226.11273,966
9/18/201428.6528.8428.5228.59132,616
9/17/201426.3026.3325.9926.0473,694
9/17/201428.8728.8728.4728.6963,286
9/16/201426.1626.3926.0726.26122,883
9/16/201428.9029.0828.7028.7979,955
9/15/201426.0426.2125.8926.20238,133
9/15/201428.8728.9628.6528.9398,122
9/12/201426.0426.1626.0026.07162,104
9/12/201428.7528.9928.7528.9562,348
9/11/201426.1526.2026.0126.03132,973
9/11/201428.5828.9328.5828.75105,873
9/10/201426.3426.4026.1426.2568,095
9/10/201428.9428.9628.6328.7162,276
9/9/201426.5226.5226.2026.3091,349
9/9/201429.1329.1528.8328.8573,616
9/8/201426.4126.6426.3526.49270,256
9/8/201428.7529.2228.7529.09183,041
9/5/201426.4726.5526.4126.48177,148
9/5/201428.9028.9328.7328.82122,766
9/4/201426.2426.6726.2426.49372,551
9/4/201428.4628.9328.4628.82229,439
9/3/201426.0126.1925.9726.14288,540
9/3/201428.4728.5028.3228.47265,568
9/2/201425.8426.0325.7325.94294,120
9/2/201428.2028.4528.0728.36139,891
8/29/201426.2726.3525.8225.85242,456
8/29/201428.4628.5428.0828.11144,573
8/28/201425.5826.3825.5026.251,064,408
8/28/201427.7128.6327.7028.46445,558
8/27/201425.2625.3825.1825.23161,523
8/27/201427.6027.6727.3027.4088,441
8/26/201425.0825.2624.9025.20317,773
8/26/201427.4927.6527.2927.64210,113
8/25/201425.0625.2324.9825.07342,867
8/25/201427.4927.6927.4127.52150,980
8/22/201425.0425.1125.0025.0056,413
8/22/201427.4527.5227.3627.3765,448
8/21/201425.0125.1224.8725.0485,099
8/21/201427.4927.5027.2327.39239,324
8/20/201424.9925.1224.8924.9979,683
8/20/201427.3727.5127.2027.42318,716
8/19/201424.9525.0924.8825.0277,107
8/19/201427.2427.3927.1727.38148,670
8/18/201425.0125.0824.9324.9884,857
8/18/201427.2527.3427.1427.1957,195
8/15/201424.8325.0324.7624.9960,916
8/15/201427.1127.2627.0027.2363,706
8/14/201424.7024.8624.7024.7966,800
8/14/201427.0127.1226.9427.03222,361
8/13/201424.8624.8624.7124.7940,593
8/13/201427.0927.1526.9727.0477,705
8/12/201424.7524.8824.6824.8236,535
8/12/201427.0027.2227.0027.1141,993
8/11/201424.7024.8324.6224.7666,328
8/11/201427.0027.1426.9827.0234,586
8/8/201424.5924.7124.4524.6278,242
8/8/201426.9027.1126.8427.00251,887
8/7/201424.8324.8424.5724.6474,345
8/7/201427.1027.1626.8626.90377,209
8/6/201424.6524.8124.5424.7370,586
8/6/201427.1127.1126.8827.01356,192
8/5/201424.9924.9924.6524.7273,324
8/5/201427.3527.3827.0327.11362,507
8/4/201425.0725.1324.8525.0062,405
8/1/201424.9925.1124.8425.03604,289
8/1/201427.3627.4027.1327.35425,375
7/31/201424.8925.1224.8125.10204,123
7/31/201427.2027.3827.0927.37214,751
7/30/201425.0525.0724.8425.03226,780
7/30/201427.2427.3427.1027.30123,920
7/29/201424.8925.3324.8925.02147,086
7/29/201426.9127.4526.9127.15179,574
7/28/201425.0425.0424.7024.81610,599
7/28/201426.9827.0026.6826.80117,297
7/25/201425.5325.6124.6624.79338,756
7/25/201427.5027.5026.5526.81373,265
7/24/201425.2425.4625.0925.1466,259
7/24/201427.1027.3326.9726.9774,617
7/23/201425.3025.3325.1325.2570,977
7/23/201427.0827.1727.0027.1183,523
7/22/201424.9925.3424.9625.2589,993
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center