$25.63 0.00 (%) Progressive Waste Solutions Ltd - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
7/29/201525.1125.7224.9625.63230,672
7/29/201532.3133.3132.3133.25243,721
7/28/201524.5925.1324.5025.06182,219
7/28/201531.9032.4731.8432.42166,026
7/27/201524.4224.5324.3724.49177,843
7/27/201531.6431.9931.6431.95353,060
7/24/201524.5024.8024.3624.56203,781
7/24/201532.1332.4031.8432.00456,315
7/23/201524.8624.8724.5724.70124,744
7/23/201532.2932.3432.0032.19136,897
7/22/201525.0725.1124.7624.77159,845
7/22/201532.6732.7532.2732.29201,420
7/21/201525.2025.3925.1425.30177,379
7/21/201532.6232.9232.6032.78167,310
7/20/201525.3225.4625.0225.16370,667
7/20/201532.9533.0232.5732.69152,331
7/17/201525.5125.6125.3925.50168,795
7/17/201533.1133.2732.9833.0999,704
7/16/201525.4625.8125.4125.46180,707
7/16/201532.8033.3232.8032.95208,792
7/15/201525.5925.7025.3525.40201,358
7/15/201532.6532.9932.6532.79122,939
7/14/201525.7225.8825.6325.64269,518
7/13/201525.3725.9325.3225.69550,100
7/13/201532.2733.0732.2732.73289,564
7/10/201525.6725.6925.3025.55520,981
7/10/201532.6432.7232.2232.40226,195
7/9/201526.0726.0825.3925.57267,848
7/9/201532.9533.1132.3132.48245,507
7/8/201526.3026.4125.8025.85167,599
7/8/201533.4533.6432.8532.88407,725
7/7/201526.4126.4726.1526.4097,174
7/7/201533.4533.6833.3933.53185,245
7/6/201526.3726.6626.3626.51112,302
7/6/201533.3033.6933.3033.53115,427
7/3/201533.4133.6433.3633.4443,505
7/2/201526.8127.0526.5226.75274,185
7/2/201533.5434.0433.3333.56152,970
7/1/201526.8627.0426.7926.9461,936
6/30/201526.9126.9626.6126.85118,082
6/30/201533.3033.6333.2433.50137,963
6/29/201527.4927.4926.7926.92161,524
6/29/201534.0034.0033.1733.36216,142
6/26/201527.7427.8527.6527.7570,344
6/26/201534.4234.4934.1034.17128,632
6/25/201528.0328.1127.6827.82127,651
6/25/201534.5134.7334.1234.26241,088
6/24/201528.0128.0127.7727.96130,202
6/24/201534.4534.6934.4034.67355,023
6/23/201527.8228.1527.7828.11128,994
6/23/201534.2834.7234.2834.65199,277
6/22/201527.9028.1427.7327.84150,851
6/22/201534.2534.5634.1634.31153,274
6/19/201527.9328.2027.7827.81134,997
6/19/201534.2434.5934.0834.20296,716
6/18/201528.0928.2527.9628.03138,404
6/18/201534.2134.4733.9534.30114,796
6/17/201527.7028.2327.6327.89169,818
6/17/201534.1134.8834.0434.17259,801
6/16/201527.5927.7827.4727.68134,538
6/16/201534.0134.2133.8934.08140,535
6/15/201527.7627.8327.5127.65126,520
6/15/201534.2534.3133.8634.04124,381
6/12/201527.7228.1427.6227.89126,806
6/12/201534.1334.6134.0534.33105,543
6/11/201527.8527.9727.4627.87151,718
6/11/201534.1034.4133.7934.21526,450
6/10/201527.8127.9127.6027.80130,481
6/10/201534.1034.2233.8934.0985,607
6/9/201527.3727.7227.2327.55134,277
6/9/201533.9434.2033.5634.00129,544
6/8/201527.3127.5127.1027.30200,734
6/8/201534.0034.1033.7533.85259,418
6/5/201527.1927.4727.0827.40163,759
6/5/201534.0534.3633.9534.11165,008
6/4/201527.3627.6427.1727.20305,602
6/4/201534.1734.5033.9534.01330,038
6/3/201527.2127.6927.1827.51462,756
6/3/201533.8834.4833.8834.27516,858
6/2/201527.9327.9326.8726.99351,645
6/2/201534.9434.9533.2733.49776,324
6/1/201528.0028.0427.6627.89190,945
6/1/201534.9035.1634.5134.97152,009
5/29/201527.8028.0327.6427.93168,358
5/29/201534.7034.9534.5534.74188,084
5/28/201528.0428.0427.6827.89179,266
5/28/201534.9835.1234.5034.66298,861
5/27/201527.9728.2427.8528.04144,640
5/27/201534.8035.2434.6835.01166,710
5/26/201528.1428.1927.5427.98104,600
5/26/201534.8035.0034.2334.76213,210
5/25/201534.5235.1734.5234.8020,394
5/22/201528.3528.3828.1028.3481,096
5/22/201534.7034.9234.5234.85149,723
5/21/201528.4328.7828.3628.44100,258
5/21/201534.6735.1434.6434.69259,626
5/20/201528.5928.5928.3528.4175,653
5/20/201534.9934.9934.6134.67333,060
5/19/201528.2328.6128.1428.54148,557
5/19/201534.5034.9934.4034.92323,979
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!