Progressive Waste Solutions Ltd. Common Shares Historical Stock Prices

BIN 
$33.68
*  
0.27
0.81%
Get BIN Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading BIN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.48 33.71 33.44 33.68 415,906
05/23/2016 33.79 33.79 33.15 33.41 137,216
05/20/2016 33.4 34.26 33.36 33.79 466,849
05/19/2016 32.7 33.35 32.47 33.26 574,856
05/18/2016 33.14 33.2 32.7 32.82 966,940
05/17/2016 33.33 33.39 33.0499 33.16 732,552
05/16/2016 33.5 33.73 33.36 33.39 160,675
05/13/2016 33.38 33.47 33.17 33.47 237,736
05/12/2016 33.45 33.79 33.32 33.45 368,076
05/11/2016 33.46 33.59 33.31 33.41 288,140
05/10/2016 33.38 33.46 33.22 33.44 283,984
05/09/2016 32.85 33.34 32.73 33.19 581,929
05/06/2016 32.48 32.9 32.46 32.87 401,441
05/05/2016 32.56 32.9101 32.54 32.57 450,994
05/04/2016 32.27 32.6 32.21 32.43 438,824
05/03/2016 32.31 32.515 32.23 32.48 602,753
05/02/2016 32.29 32.51 32.08 32.51 299,543
04/29/2016 32 32.28 31.65 32.21 521,279
04/28/2016 30.68 32.07 30.67 32.04 1,821,945
04/27/2016 31 31.17 30.78 31.05 1,214,040
04/26/2016 30.86 31.08 30.74 31 969,269
04/25/2016 31.05 31.05 30.75 30.82 909,119
04/22/2016 30.76 31.05 30.73 31.01 522,059
04/21/2016 30.91 31.06 30.6 30.74 726,823
04/20/2016 30.82 31.13 30.69 30.91 923,450
04/19/2016 30.92 31.04 30.74 30.82 1,619,746
04/18/2016 30.6 30.84 30.46 30.81 425,579
04/15/2016 30.24 30.85 30.19 30.68 355,325
04/14/2016 30.9 30.99 30.685 30.77 338,225
04/13/2016 30.56 31.01 30.5 30.94 600,608
04/12/2016 30.45 30.63 30.34 30.45 652,535
04/11/2016 30.56 30.79 30.39 30.45 559,568
04/08/2016 30.89 30.94 30.48 30.51 583,779
04/07/2016 30.15 30.57 30.033 30.57 457,017
04/06/2016 30.05 30.47 29.88 30.23 968,631
04/05/2016 29.39 30.05 28.12 29.98 7,969,371
04/04/2016 31.13 31.13 30.92 31.01 934,061
04/01/2016 30.86 31.11 30.83 31.09 471,730
03/31/2016 30.82 31.15 30.79 31.03 510,388
03/30/2016 31.3 31.36 30.71 30.78 445,660
03/29/2016 30.53 31.23 30.51 31.19 540,936
03/28/2016 30.84 30.86 30.48 30.6 426,490
03/24/2016 30.74 30.91 30.58 30.84 664,215
03/23/2016 31.14 31.21 30.84 30.85 406,945
03/22/2016 31.06 31.25 30.94 31.18 684,731
03/21/2016 31.21 31.38 31.11 31.11 445,969
03/18/2016 31.6 31.6 31.27 31.35 534,254
03/17/2016 31.2 31.7 31.12 31.52 536,039
03/16/2016 30.87 31.17 30.76 31.13 732,613
03/15/2016 30.57 31.02 30.48 30.92 634,362
03/14/2016 30.8 30.86 30.51 30.69 736,274
03/11/2016 31.13 31.23 30.94 30.99 1,130,887
03/10/2016 30.83 31.13 30.66 30.92 480,428
03/09/2016 30.63 30.98 30.63 30.8 1,088,236
03/08/2016 30.36 30.79 30.35 30.56 945,619
03/07/2016 30.31 30.6 30.16 30.56 396,694
03/04/2016 30.55 30.69 30.34 30.41 824,783
03/03/2016 30.28 30.55 29.82 30.52 751,747
03/02/2016 30.33 30.57 30.04 30.35 1,225,245
03/01/2016 30.05 30.61 30.05 30.46 1,505,832
02/29/2016 30.04 30.3 29.56 29.9 3,073,053
02/26/2016 29.95 30.73 29.95 29.97 1,396,945
02/25/2016 29.8 30.43 29.62 29.85 1,210,073
02/24/2016 29.8 29.87 29.08 29.51 2,249,641
02/23/2016 29.16 29.28 28.87 29.06 519,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?