$27.60 -0.77 (%) Progressive Waste Solutions Ltd - NYSE

Feb. 5, 2016 | 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
2/5/201628.2428.3527.5327.60734,886
2/5/201638.8339.1038.2638.36398,268
2/4/201628.2428.5928.1428.37850,466
2/4/201638.7639.1838.5238.97498,077
2/3/201627.9628.2027.5528.171,192,224
2/3/201638.8638.9738.3538.83647,595
2/2/201627.9227.9627.3027.76868,385
2/2/201639.1039.2538.4238.95398,097
2/1/201628.0028.2127.8028.02741,282
2/1/201639.0639.3338.9339.03450,126
1/29/201627.8428.1727.6328.171,671,073
1/29/201638.9339.4938.8539.39467,029
1/28/201627.9928.0927.4827.691,129,716
1/28/201639.1539.3438.6338.92637,305
1/27/201627.9728.2727.5727.652,130,965
1/27/201639.3239.7238.9339.00632,160
1/26/201627.8328.1027.5828.072,157,540
1/26/201639.4039.5738.9939.501,145,192
1/25/201627.6328.0127.4527.631,241,262
1/25/201639.1039.8839.1039.41472,684
1/22/201627.4028.0727.3527.822,817,863
1/22/201638.7139.6738.7139.341,947,020
1/21/201627.5328.3627.1027.204,118,888
1/21/201639.3240.5138.7038.822,981,367
1/20/201625.4327.3325.2027.106,063,526
1/20/201636.8639.5836.8639.293,197,181
1/19/201624.3525.7224.1525.6912,671,619
1/19/201635.4937.4334.9237.384,612,617
1/18/201634.0534.1133.6033.8269,639
1/15/201623.5623.6423.3923.51213,680
1/15/201634.0234.2933.9134.17399,009
1/14/201623.7524.0023.3923.94271,710
1/14/201634.0834.4533.6234.39334,951
1/13/201624.6224.7723.6523.74231,404
1/13/201635.1335.2133.9934.07443,860
1/12/201624.2124.7224.0024.71413,037
1/12/201634.1135.2434.1135.16521,642
1/11/201625.1725.1724.4324.54494,891
1/11/201635.5535.5534.7134.93378,588
1/8/201624.7925.5024.7525.02673,376
1/8/201634.9636.0034.8935.401,448,304
1/7/201624.6324.7924.2924.69318,617
1/7/201634.5234.8834.2134.82524,162
1/6/201624.8324.9724.3024.88754,920
1/6/201635.0035.1734.2435.03835,059
1/5/201624.5525.0124.4224.872,974,020
1/5/201634.2135.0034.0134.762,306,265
1/4/201623.2723.5822.7923.21835,016
1/4/201632.4632.9131.7632.39649,933
12/31/201523.1424.2423.1423.55593,528
12/31/201532.1733.5032.1232.60358,504
12/30/201523.0823.2023.0023.16145,064
12/30/201532.0132.2332.0132.15153,113
12/29/201523.2323.3623.0623.17202,244
12/29/201532.2132.3531.9432.00205,862
12/28/201523.1623.5823.1223.54164,721
12/24/201523.3223.4423.2523.2979,313
12/24/201532.3232.4232.1632.2373,132
12/23/201523.3423.6223.2323.30440,454
12/23/201532.3232.6932.2532.28241,807
12/22/201523.0523.2022.7923.15362,319
12/22/201532.2032.3631.7932.24312,779
12/21/201522.9023.0922.6622.83321,232
12/21/201531.9732.2531.7031.90321,341
12/18/201522.3322.8322.2522.71297,134
12/18/201531.3531.8231.0131.64565,577
12/17/201522.1322.8922.1322.36264,773
12/17/201530.8831.7730.6831.19570,487
12/16/201521.9822.2521.8322.16169,483
12/16/201530.3930.6930.1630.58309,540
12/15/201521.3921.9021.3721.80201,011
12/15/201529.3530.0929.3029.95363,512
12/14/201521.6021.7321.1921.27179,060
12/14/201529.6629.8129.1129.21209,595
12/11/201522.0122.0321.4721.64144,639
12/11/201530.0730.1529.4929.71173,856
12/10/201522.2122.2922.0222.11111,970
12/10/201530.0830.2529.9330.15180,097
12/9/201522.3422.5322.1922.24181,034
12/9/201530.3230.4830.1230.150
12/8/201522.2522.4222.2022.36208,611
12/8/201530.2030.5030.1930.40198,257
12/7/201522.5122.5522.1122.50173,625
12/7/201530.1830.4529.8530.40194,147
12/4/201522.7922.9522.4522.66252,622
12/4/201530.4030.6730.0130.320
12/3/201523.4723.4722.4922.75206,903
12/3/201531.3231.3230.0130.330
12/2/201523.3723.6023.2923.45114,550
12/2/201531.2331.5531.1931.32197,637
12/1/201523.6723.7023.2423.42304,604
12/1/201531.5331.6530.8831.28427,746
11/30/201523.1623.7823.1623.62275,507
11/30/201530.9531.7530.9531.58217,705
11/27/201522.9923.1722.9123.1357,282
11/27/201530.5131.1130.5130.95185,238
11/26/201530.8530.8530.4530.4519,222
11/25/201522.9323.1822.9323.07178,892
11/25/201530.4430.8330.4430.66254,573
11/24/201522.8422.9922.5222.90159,370
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center