$32.77 +0.58 (%) Progressive Waste Solutions Ltd - New York Stock Exchange, Inc.

May. 27, 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
5/27/201632.1933.0532.0732.77849,263
5/27/201641.7242.9941.7242.67775,793
5/26/201632.6932.8032.0632.19985,814
5/26/201642.4642.4641.6541.74856,040
5/25/201633.7033.7232.5532.551,170,140
5/25/201644.3344.3342.3842.41631,215
5/24/201633.6333.7133.4433.68416,006
5/24/201644.2444.3043.9344.30270,001
5/23/201633.7933.7933.1533.41137,216
5/20/201633.4034.2633.3633.79466,849
5/20/201643.6644.9743.6544.30264,632
5/19/201632.7033.3532.4733.26574,856
5/19/201642.7843.6742.6843.57430,427
5/18/201633.1433.2032.7032.82966,940
5/18/201642.8643.0142.3742.79302,647
5/17/201633.3333.3933.0533.16732,552
5/17/201643.0043.1842.6642.79146,060
5/16/201633.5033.7333.3633.39160,675
5/16/201643.2943.4643.0443.0494,778
5/13/201633.3833.4733.1733.47237,736
5/13/201642.8943.3342.8443.15278,908
5/12/201633.4533.7933.3233.45368,076
5/12/201642.9543.2542.7042.92190,766
5/11/201633.4633.5933.3133.41288,140
5/11/201643.0543.3042.7842.94144,613
5/10/201633.3833.4633.2233.44283,984
5/10/201643.1443.3443.0343.18190,805
5/9/201632.8533.3432.7333.19581,929
5/9/201642.7743.2442.4843.01325,377
5/6/201632.4832.9032.4632.87401,441
5/6/201641.8942.5241.8642.44219,895
5/5/201632.5632.9132.5432.57450,994
5/5/201641.7442.3241.7341.91170,111
5/4/201632.2732.6032.2132.43438,824
5/4/201641.1541.9241.1541.75226,088
5/3/201632.3132.5232.2332.48602,753
5/3/201640.7241.3340.6341.29330,429
5/2/201632.2932.5132.0832.51299,543
5/2/201640.3540.7340.2140.73129,047
4/29/201632.0032.2831.6532.21521,279
4/29/201640.1040.4739.5840.38278,842
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center