Progressive Waste Solutions Ltd $25.85

down -0.40


29/8/2014 04:00 PM  |  NYSE : BIN  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
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
7/22/201426.7627.2126.7627.11233,497
7/21/201424.9525.0624.8624.9762,226
7/21/201426.7526.8926.7426.8357,583
7/18/201425.1025.1024.9424.9868,773
7/18/201426.9226.9226.7926.8240,188
7/17/201425.1725.1724.8824.94222,838
7/17/201427.0727.0726.7726.84132,100
7/16/201425.1625.2525.1125.1561,996
7/16/201427.0127.1527.0027.05180,512
7/15/201425.1125.1224.9125.09106,558
7/15/201426.9027.0126.8226.98264,859
7/14/201425.1625.2325.0625.0753,432
7/14/201427.0427.0526.8526.89441,922
7/11/201425.1225.2225.0225.1579,601
7/11/201426.8527.0226.7927.01134,278
7/10/201425.0325.2725.0325.2391,534
7/10/201426.8826.9126.7526.85121,574
7/9/201425.3125.3125.0625.20102,272
7/9/201426.9526.9626.7526.92135,258
7/8/201425.5225.5225.2425.2882,957
7/8/201427.2527.2526.9526.95166,516
7/7/201425.7025.7425.5025.55212,995
7/7/201427.4127.4127.1627.30117,569
7/4/201427.4827.6127.3327.4124,529
7/3/201425.5925.8025.5825.7189,109
7/3/201427.3027.4827.2427.35230,635
7/2/201425.6125.7825.5125.5895,758
7/2/201427.1627.4827.1627.31175,302
7/1/201425.7925.8225.5825.58121,937
6/30/201425.6025.7325.5025.67164,923
6/30/201427.2727.4427.2327.3998,339
6/27/201425.4225.7625.4225.64108,225
6/27/201427.1527.5227.1527.3257,004
6/26/201425.3925.5825.3925.53228,809
6/26/201427.3327.4127.2327.2771,863
6/25/201425.6725.6925.5025.53249,874
6/25/201427.5327.5527.3427.3678,102
6/24/201425.6425.7925.5925.60537,408
6/24/201427.4027.7127.4027.52993,040
6/23/201425.7125.7125.4225.6398,426
6/23/201427.5327.5927.3027.46398,167
6/20/201425.7025.7725.5625.63229,718
6/20/201427.6527.7527.4927.49409,003
6/19/201425.6325.7325.5825.6494,169
Trading Center