$27.42 +1.03 (%) Progressive Waste Solutions Ltd - NYSE

Oct. 30, 2014 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIN historical data

Date Open High Low Close Volume
10/29/201426.3726.9426.1526.39298,577
10/29/201429.5230.0029.2029.55126,176
10/28/201426.0126.4725.8526.41271,229
10/28/201429.0529.5628.9629.51178,142
10/27/201425.9926.2225.7325.87352,890
10/27/201429.2829.5028.9029.05241,484
10/24/201426.0026.4525.8726.16129,272
10/24/201429.2029.7029.0029.3974,899
10/23/201425.8726.1925.8725.9391,649
10/23/201429.2429.4629.1029.1576,256
10/22/201425.7426.1225.6225.71184,412
10/22/201429.0229.2928.8328.92172,623
10/21/201425.2925.9025.2925.73250,631
10/21/201428.5429.0828.4428.87151,511
10/20/201425.2125.2825.0125.15393,826
10/20/201428.3728.5028.2228.37124,886
10/17/201425.1325.3625.0425.13327,710
10/17/201428.2328.5328.1928.34149,455
10/16/201424.1725.0124.1224.90325,348
10/16/201427.3428.0827.3028.01176,626
10/15/201424.6624.6623.9324.44157,832
10/15/201427.7427.8127.1027.55179,262
10/14/201424.8925.0224.6924.74260,684
10/14/201428.1028.2227.7027.99127,868
10/13/201425.2325.5324.8224.86106,149
10/10/201425.3825.6025.1925.27221,751
10/10/201428.3528.6528.2728.34197,806
10/9/201425.6625.6925.2825.38134,212
10/9/201428.4328.5428.2228.35116,144
10/8/201425.3125.7125.1825.65173,068
10/8/201428.3228.5828.1828.49135,362
10/7/201425.7025.7025.3325.36262,856
10/7/201428.7328.7328.2928.3164,753
10/6/201425.8125.9625.7425.81333,055
10/6/201429.0029.0728.6828.7292,175
10/3/201425.6625.8525.6225.76183,986
10/3/201428.7529.0628.7529.00143,276
10/2/201425.7525.7525.3625.69199,604
10/2/201428.7828.7828.2628.67167,686
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
9/29/201428.4028.5728.2328.5159,840
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
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center