$28.42 +0.02 (%) Progressive Waste Solutions Ltd - NYSE

Mar. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
3/2/201527.9028.4527.8228.40382,185
3/2/201534.9935.6634.9035.56680,761
2/27/201527.8928.1427.7027.99365,499
2/27/201534.8035.1734.6234.92500,396
2/26/201528.1128.1327.3927.83337,543
2/26/201535.0835.1034.2834.83410,309
2/25/201527.9928.1827.8928.18232,107
2/25/201534.8735.0434.7434.96223,818
2/24/201527.8127.9927.6327.90318,018
2/24/201535.0035.0534.6934.86258,508
2/23/201527.8927.9227.4827.78321,215
2/23/201534.8835.0834.5734.89361,441
2/20/201528.4528.7027.8427.91277,592
2/20/201535.8435.9334.9334.98194,664
2/19/201528.5328.8228.2328.56302,769
2/19/201535.9036.0735.2835.66131,689
2/18/201528.4129.1128.2628.85219,330
2/18/201535.2536.1635.1835.87179,226
2/17/201529.1729.2428.4628.49319,420
2/17/201536.1736.2735.2335.27441,702
2/13/201529.5629.6228.8729.06405,023
2/13/201537.0037.0036.0136.17248,276
2/12/201529.3729.8129.2029.57158,055
2/12/201537.0037.2136.4336.95176,469
2/11/201528.8329.2428.7429.18130,336
2/11/201536.4337.0036.3936.88106,204
2/10/201529.2629.2628.8028.89214,581
2/10/201536.5336.6936.0936.43166,947
2/9/201529.5129.6428.9729.11248,558
2/9/201536.7936.8836.1036.31173,315
2/6/201529.3129.6029.1029.34255,681
2/6/201536.5536.9736.3036.79176,629
2/5/201529.0029.5228.9729.38258,954
2/5/201536.4236.7036.2336.56225,067
2/4/201528.7229.1828.6228.95297,173
2/4/201535.7836.7135.7636.37158,582
2/3/201529.0529.3328.6528.87417,857
2/3/201536.5536.5535.7935.80199,410
2/2/201528.7129.1028.4529.00653,750
2/2/201536.2836.5935.7736.46236,945
1/30/201528.6228.8528.4528.52367,117
1/30/201536.4236.7236.0936.26222,336
1/29/201529.2129.2128.7428.99408,743
1/29/201536.5636.6336.3336.58212,876
1/28/201529.8830.0229.1629.20260,976
1/28/201537.1937.2936.5336.58132,995
1/27/201529.8730.0429.7929.90376,505
1/27/201537.2537.2536.9537.08209,802
1/26/201530.1830.5229.8729.97219,567
1/26/201537.8137.9637.2337.29179,053
1/23/201529.5230.2329.4130.23312,754
1/23/201536.6037.5836.4737.57268,000
1/22/201529.1229.6129.0729.56362,860
1/22/201535.8636.7135.8636.66484,378
1/21/201529.4029.5128.7729.12120,129
1/21/201535.4836.1235.4635.93143,577
1/20/201529.4029.4929.1229.32131,257
1/20/201535.4435.5435.1735.47192,148
1/19/201535.0135.3134.9935.1127,063
1/16/201528.8529.4428.7529.4095,645
1/16/201534.5835.2334.4735.18145,997
1/15/201528.4229.0628.3628.87232,088
1/15/201534.0034.6633.8234.56196,209
1/14/201528.5828.5828.1028.36159,440
1/14/201534.1334.1333.6433.89138,611
1/13/201528.9929.2728.5028.76159,024
1/13/201534.6934.9834.1434.30196,988
1/12/201529.5729.5828.6428.85256,762
1/12/201535.1035.2734.2634.53180,766
1/9/201529.7629.7929.4929.67146,849
1/9/201535.2535.3834.9535.22147,203
1/8/201529.9930.0529.6929.76250,058
1/8/201535.4535.5435.1635.27187,089
1/7/201529.7830.1829.6629.93190,667
1/7/201535.2535.7235.1535.40292,382
1/6/201529.8430.0129.2929.59154,152
1/6/201535.1435.3334.5635.00236,606
1/5/201529.8029.9329.5529.86201,417
1/5/201535.0735.2234.7535.08193,387
1/2/201529.8829.9729.4229.80499,432
1/2/201534.9935.1834.4735.12122,664
12/31/201430.2430.5129.9330.0894,076
12/31/201435.0835.3834.8434.9390,346
12/30/201430.3430.3429.9730.1865,450
12/30/201435.2135.2734.7735.0575,328
12/29/201430.2330.5830.1430.44172,952
12/29/201435.4935.6235.0435.44203,205
12/26/201430.5230.6030.3630.3725,792
12/24/201430.2930.5730.2330.4342,020
12/24/201435.1935.5035.1135.3858,311
12/23/201430.2530.5429.8530.23155,878
12/23/201435.1535.4434.7435.12227,906
12/22/201430.1230.3329.9330.18135,703
12/22/201434.9035.2834.8335.09189,442
12/19/201430.5530.8030.0930.13277,734
12/19/201435.4035.7034.9134.91350,714
12/18/201430.2630.5830.1230.45198,042
12/18/201435.1535.4634.9735.30303,628
12/17/201429.8230.0929.7029.93150,614
12/17/201434.6834.9634.5634.89232,804
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center