Progressive Waste Solutions Ltd $25.02

down 0.00


30/7/2014 12:23 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
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
6/19/201427.7827.8727.6827.7387,309
6/18/201425.7525.7525.5225.59162,586
6/18/201427.9927.9927.7527.7782,335
6/17/201425.6725.8125.5925.70265,989
6/17/201427.8528.0427.7927.93449,955
6/16/201425.7525.9225.6225.69190,192
6/16/201427.9028.1227.8327.8559,715
6/13/201425.7925.7925.6125.68176,419
6/13/201427.9728.0127.8427.8644,449
6/12/201425.8525.9025.6525.80129,354
6/12/201427.9528.1327.8327.9750,426
6/11/201426.0326.1125.7625.8276,820
6/11/201428.2928.3228.0028.0867,820
6/10/201426.3426.3525.9326.0676,917
6/10/201428.6828.7528.3128.4058,826
6/9/201426.1026.3225.9526.26150,659
6/9/201428.4528.7228.3628.67157,214
6/6/201425.8326.1025.8326.0479,580
6/6/201428.2428.5528.2428.43191,736
6/5/201425.8825.9625.6025.91132,667
6/5/201428.2428.4028.0028.2876,679
6/4/201425.7925.9425.6225.88121,801
6/4/201428.0528.3828.0028.27113,394
6/3/201426.1926.1925.6325.81191,638
6/3/201428.5228.5627.9828.14109,033
6/2/201425.8926.3025.8926.21169,287
6/2/201428.1428.6728.1428.5292,051
5/30/201425.9826.1125.8125.90151,854
5/30/201428.1328.3028.0428.08102,117
5/29/201426.0226.3525.8925.96160,486
5/29/201428.3428.5828.0828.13117,874
5/28/201426.0926.2425.8325.93129,201
5/28/201428.3328.5328.1028.20196,332
5/27/201426.1526.2126.0126.04122,553
5/27/201428.5028.5028.2028.2796,420
5/26/201428.3928.5428.3028.4122,741
5/23/201426.2126.2125.9626.00206,315
5/23/201428.4028.5028.2428.28133,154
5/22/201425.9926.3325.8926.11312,264
5/22/201428.4928.7328.3128.47183,759
5/21/201425.3225.9125.2525.85375,325
5/21/201427.5828.2827.5628.23743,427
5/20/201425.0725.5125.0325.31254,066
5/20/201427.2827.8227.2827.59181,435
5/19/201424.9625.2524.8525.18333,505
Trading Center