$29.35 -0.03 (%) Progressive Waste Solutions Ltd - NYSE

Apr. 1, 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
4/1/201529.4529.6329.2729.35126,980
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center