Progressive Waste Solutions Ltd. Historical Stock Prices

BIN 
$25.63
*  
0.44
1.69%
Get BIN Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading BIN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BIN Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.94  26.08  25.58  25.63 132,894
09/22/2014 25.95 26.08 25.58 25.63 132,894
09/19/2014 26.2 26.38 25.82 26.07 140,461
09/18/2014 26.04 26.34 26.02 26.11 273,966
09/17/2014 26.3 26.33 25.99 26.04 73,694
09/16/2014 26.16 26.39 26.07 26.26 122,883
09/15/2014 26.04 26.21 25.89 26.2 238,133
09/12/2014 26.04 26.16 26 26.07 162,104
09/11/2014 26.15 26.2 26.01 26.03 132,973
09/10/2014 26.34 26.4 26.14 26.25 68,095
09/09/2014 26.52 26.52 26.2 26.3 91,349
09/08/2014 26.41 26.64 26.35 26.49 270,256
09/05/2014 26.47 26.55 26.41 26.48 177,148
09/04/2014 26.24 26.67 26.24 26.49 372,551
09/03/2014 26.01 26.185 25.97 26.14 288,540
09/02/2014 25.84 26.03 25.73 25.94 294,120
08/29/2014 26.27 26.35 25.82 25.85 242,456
08/28/2014 25.58 26.38 25.5 26.25 1,064,408
08/27/2014 25.26 25.38 25.18 25.23 161,523
08/26/2014 25.08 25.26 24.901 25.2 317,773
08/25/2014 25.06 25.23 24.98 25.07 342,867
08/22/2014 25.04 25.11 25 25 56,413
08/21/2014 25.01 25.12 24.87 25.04 85,099
08/20/2014 24.99 25.12 24.89 24.99 79,683
08/19/2014 24.95 25.09 24.88 25.02 77,107
08/18/2014 25.01 25.08 24.93 24.98 84,857
08/15/2014 24.83 25.03 24.76 24.99 60,916
08/14/2014 24.7 24.86 24.7 24.79 66,800
08/13/2014 24.86 24.86 24.71 24.79 40,593
08/12/2014 24.75 24.88 24.68 24.82 36,535
08/11/2014 24.7 24.83 24.62 24.76 66,328
08/08/2014 24.59 24.71 24.45 24.62 78,242
08/07/2014 24.83 24.84 24.57 24.64 74,345
08/06/2014 24.65 24.81 24.54 24.73 70,586
08/05/2014 24.99 24.99 24.65 24.72 73,324
08/04/2014 25.07 25.13 24.85 25 62,405
08/01/2014 24.99 25.11 24.84 25.03 604,289
07/31/2014 24.89 25.12 24.81 25.1 204,123
07/30/2014 25.05 25.07 24.84 25.03 226,780
07/29/2014 24.89 25.33 24.89 25.02 147,086
07/28/2014 25.04 25.04 24.7 24.81 610,599
07/25/2014 25.53 25.61 24.66 24.79 338,756
07/24/2014 25.24 25.46 25.09 25.14 66,259
07/23/2014 25.3 25.33 25.13 25.25 70,977
07/22/2014 24.99 25.34 24.96 25.25 89,993
07/21/2014 24.95 25.06 24.86 24.97 62,226
07/18/2014 25.1 25.1 24.94 24.98 68,773
07/17/2014 25.17 25.17 24.88 24.94 222,838
07/16/2014 25.16 25.25 25.11 25.15 61,996
07/15/2014 25.11 25.12 24.91 25.09 106,558
07/14/2014 25.16 25.23 25.06 25.07 53,432
07/11/2014 25.12 25.22 25.02 25.15 79,601
07/10/2014 25.03 25.27 25.03 25.23 91,534
07/09/2014 25.31 25.31 25.06 25.2 102,272
07/08/2014 25.52 25.52 25.24 25.28 82,957
07/07/2014 25.7 25.74 25.5 25.55 212,995
07/03/2014 25.59 25.795 25.58 25.71 89,109
07/02/2014 25.61 25.78 25.51 25.58 95,758
07/01/2014 25.79 25.82 25.58 25.58 121,937
06/30/2014 25.6 25.73 25.499 25.67 164,923
06/27/2014 25.42 25.76 25.42 25.64 108,225
06/26/2014 25.39 25.58 25.39 25.53 228,809
06/25/2014 25.67 25.69 25.5 25.53 249,874
06/24/2014 25.64 25.79 25.59 25.6 537,408
06/23/2014 25.71 25.71 25.4199 25.63 98,426
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?