Progressive Waste Solutions Ltd. Historical Stock Prices

BIN 
$24.72
*  
0.42
1.67%
Get BIN Alerts
*Delayed - data as of Jul. 25, 2014 14:52 ET  -  Find a broker to begin trading BIN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BIN Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:52  25.53  25.61  24.66  24.72 297,040
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
06/20/2014 25.7 25.77 25.555 25.63 229,718
06/19/2014 25.63 25.73 25.58 25.64 94,169
06/18/2014 25.75 25.75 25.52 25.59 162,586
06/17/2014 25.67 25.81 25.59 25.7 265,989
06/16/2014 25.75 25.92 25.62 25.69 190,192
06/13/2014 25.79 25.79 25.61 25.68 176,419
06/12/2014 25.85 25.9 25.65 25.8 129,354
06/11/2014 26.03 26.11 25.76 25.82 76,820
06/10/2014 26.34 26.352 25.93 26.06 76,917
06/09/2014 26.1 26.32 25.95 26.26 150,659
06/06/2014 25.83 26.1 25.83 26.04 79,580
06/05/2014 25.88 25.96 25.6 25.91 132,667
06/04/2014 25.79 25.94 25.62 25.88 121,801
06/03/2014 26.19 26.19 25.63 25.81 191,638
06/02/2014 25.89 26.3 25.89 26.21 169,287
05/30/2014 25.98 26.11 25.81 25.9 151,854
05/29/2014 26.02 26.35 25.89 25.96 160,486
05/28/2014 26.09 26.24 25.83 25.93 129,201
05/27/2014 26.15 26.21 26.01 26.04 122,553
05/23/2014 26.21 26.21 25.96 26 206,315
05/22/2014 25.99 26.33 25.89 26.11 312,264
05/21/2014 25.32 25.91 25.252 25.85 375,325
05/20/2014 25.07 25.51 25.03 25.31 254,066
05/19/2014 24.96 25.25 24.85 25.18 333,505
05/16/2014 24.92 24.999 24.54 24.69 354,839
05/15/2014 25.29 25.32 24.86 24.99 185,255
05/14/2014 24.94 25.41 24.94 25.28 441,930
05/13/2014 25.04 25.07 24.82 24.86 118,815
05/12/2014 25.13 25.25 24.89 25.11 197,329
05/09/2014 25.05 25.23 24.99 25.03 153,083
05/08/2014 25.15 25.3 24.96 25.12 488,911
05/07/2014 25.03 25.21 24.88 25.16 129,260
05/06/2014 24.98 25.11 24.93 24.98 464,199
05/05/2014 24.91 25.02 24.79 24.98 55,256
05/02/2014 24.8 25.08 24.67 24.97 118,697
05/01/2014 24.41 25.5 24.26 24.75 267,897
04/30/2014 23.96 24.41 23.89 24.37 97,266
04/29/2014 24.39 24.49 24.01 24.04 104,535
04/28/2014 24.99 24.99 24.28 24.32 151,424
04/25/2014 24.9 25.43 24.73 24.81 109,577
04/24/2014 24.76 25.12 24.72 25.03 143,636
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?