$28.56 -0.27 (%) Progressive Waste Solutions Ltd - NYSE

Apr. 24, 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
4/24/201528.8929.1028.4528.56182,890
4/24/201534.9835.3934.6534.73224,539
4/23/201528.6229.0328.5728.83139,924
4/23/201535.1135.3034.9435.02158,242
4/22/201528.7628.9328.5028.74210,015
4/22/201535.2535.4134.9635.15180,704
4/21/201528.5929.0828.2728.72473,736
4/21/201534.9435.5034.7335.22423,648
4/20/201529.4929.4927.9028.33590,652
4/20/201535.5735.6834.0934.63638,517
4/17/201529.6229.9429.3929.70177,755
4/17/201536.1336.6235.7336.33208,302
4/16/201529.8330.1229.6029.70266,031
4/16/201536.5236.8036.0036.17359,063
4/15/201529.8230.0629.6929.87260,387
4/15/201537.3137.5336.6536.67295,586
4/14/201530.1330.1929.7029.77157,507
4/14/201537.6737.6737.0837.18285,937
4/13/201530.1430.2529.9230.00157,089
4/13/201537.8838.1237.6837.75187,116
4/10/201530.1930.6130.0530.14138,571
4/10/201537.9938.5237.8537.88185,729
4/9/201530.4730.6530.1530.18148,463
4/9/201538.3038.5037.9738.00251,445
4/8/201530.6530.7430.2730.45127,339
4/8/201538.1538.3237.8138.20217,343
4/7/201530.6030.6830.3230.50117,508
4/7/201538.3838.3837.8638.14135,440
4/6/201530.5130.6330.3030.54140,863
4/6/201538.0638.2237.7138.11210,339
4/2/201529.4230.5129.4230.32253,339
4/2/201537.1338.4337.1038.07322,644
4/1/201529.4529.6329.2729.35126,980
4/1/201537.3037.3737.0037.08275,791
3/31/201529.1529.5429.0529.38115,014
3/31/201537.0537.4136.8937.18211,637
3/30/201529.3029.4429.1029.22192,633
3/30/201536.9637.2636.9237.04272,530
3/27/201529.3229.5729.2029.32114,094
3/27/201536.6737.0736.6736.96152,739
3/26/201529.5229.7129.0929.49198,448
3/26/201536.7537.1236.3136.77254,705
3/25/201529.9830.0329.3929.42138,353
3/25/201537.5237.5236.8036.80225,648
3/24/201530.1930.3929.8329.94169,080
3/24/201537.8038.0037.2837.40198,512
3/23/201530.0330.5829.8630.25271,731
3/23/201537.8038.2837.4037.84241,311
3/20/201528.9629.8128.9629.58173,226
3/20/201536.5537.9036.5537.90322,748
3/19/201529.5429.7029.0129.02183,016
3/19/201537.5437.7336.9336.94153,147
3/18/201529.3930.0029.1829.87185,479
3/18/201537.5437.8337.3937.53172,187
3/17/201529.0829.4928.9629.44117,579
3/17/201537.2737.6636.9537.61113,836
3/16/201528.6829.5328.6829.15234,005
3/16/201536.6737.6236.6637.28199,210
3/13/201528.4228.6728.2928.64146,382
3/13/201536.3036.6436.1636.64150,315
3/12/201528.5328.7328.2228.57146,325
3/12/201536.2136.5035.7536.27192,501
3/11/201528.3228.3528.0928.32145,559
3/11/201535.9536.1835.8436.10450,142
3/10/201528.4828.5528.2828.35131,016
3/10/201536.0236.0335.8235.99326,770
3/9/201528.5628.6928.3928.61179,438
3/9/201535.9336.1035.7736.02175,537
3/6/201528.6228.7428.2528.51363,960
3/6/201535.8436.2135.6535.96212,195
3/5/201528.9829.1228.6928.87144,859
3/5/201536.0836.3235.8636.09190,728
3/4/201528.4329.0828.2029.07285,102
3/4/201535.5836.1135.4636.10159,729
3/3/201528.4328.5828.0728.50305,619
3/3/201535.5735.6835.0035.60212,237
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center