StockSelector.com
  Research, Select, & Monitor Saturday, December 15, 2018 5:26:35 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bridgestone Corp Ord$19.70($.05)(.23%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 19.820 19.870 19.700 19.700 45,600
12/13/2018 19.750 19.830 19.670 19.745 79,800
12/12/2018 20.165 20.260 20.070 20.115 29,300
12/11/2018 19.770 19.980 19.680 19.760 74,300
12/10/2018 19.712 19.860 19.550 19.800 61,400
12/7/2018 20.010 20.140 19.740 19.860 32,200
12/6/2018 19.430 20.240 19.430 20.080 130,500
12/4/2018 20.410 20.410 19.840 19.840 68,200
12/3/2018 20.340 20.340 20.160 20.230 35,200
11/30/2018 20.240 20.290 20.110 20.265 15,300
11/29/2018 20.110 20.270 20.090 20.220 28,400
11/28/2018 19.965 20.250 19.930 20.235 24,200
11/27/2018 20.050 20.090 19.890 20.080 83,200
11/26/2018 20.110 20.120 19.950 20.080 26,400
11/23/2018 19.100 19.490 19.100 19.280 16,000
11/21/2018 19.350 19.380 19.240 19.285 46,000
11/20/2018 19.170 19.200 18.970 19.020 69,900
11/19/2018 19.170 19.170 18.860 18.920 33,800
11/16/2018 18.900 19.140 18.900 19.075 31,600
11/15/2018 19.070 19.290 19.070 19.255 51,900
11/14/2018 18.560 18.630 18.430 18.570 97,500
11/13/2018 18.310 18.590 18.310 18.425 96,400
11/12/2018 18.500 18.810 18.500 18.650 47,200
11/9/2018 18.810 18.810 18.520 18.635 37,800
11/8/2018 18.400 18.640 18.400 18.575 44,300
11/7/2018 19.300 19.500 19.130 19.455 46,400
11/6/2018 19.170 19.310 19.160 19.270 54,400
11/5/2018 18.930 19.090 18.930 19.010 51,900
11/2/2018 19.110 19.110 18.800 18.925 40,300
11/1/2018 19.130 19.160 18.980 19.115 60,900
10/31/2018 19.100 19.340 19.100 19.220 22,800
10/30/2018 18.920 19.050 18.760 19.005 64,100
10/29/2018 19.300 19.300 18.858 19.005 156,500
10/26/2018 18.800 18.960 18.630 18.850 48,500
10/25/2018 18.680 18.820 18.530 18.746 34,600
10/24/2018 18.663 18.700 18.200 18.270 42,100
10/23/2018 18.430 18.560 18.240 18.450 87,000
10/22/2018 18.970 18.970 18.760 18.850 40,100
10/19/2018 19.010 19.010 18.840 18.860 34,800
10/18/2018 19.210 19.210 18.780 18.820 94,300
10/17/2018 19.260 19.420 19.260 19.360 53,500
10/16/2018 18.810 19.250 18.810 19.250 66,700
10/15/2018 18.710 18.770 18.598 18.690 52,100
10/12/2018 18.460 19.020 18.460 18.700 66,100
10/11/2018 18.759 18.831 18.520 18.705 50,600
10/10/2018 19.010 19.110 18.760 18.805 38,200
10/9/2018 18.600 19.060 18.600 19.040 65,500
10/8/2018 18.810 18.990 18.790 18.950 19,000
10/5/2018 18.905 18.980 18.770 18.835 36,800
10/4/2018 19.100 19.100 18.840 18.930 33,000
10/3/2018 19.160 19.190 19.100 19.130 108,900
10/2/2018 19.200 19.320 19.198 19.300 48,400
10/1/2018 19.200 19.380 19.200 19.285 51,700
9/28/2018 18.910 18.920 18.800 18.855 24,600
9/27/2018 18.945 19.080 18.920 19.040 34,800
9/26/2018 19.163 19.163 19.100 19.160 24,500
9/25/2018 19.000 19.190 18.960 19.050 66,800
9/24/2018 18.980 18.980 18.840 18.920 27,500
9/21/2018 18.880 19.020 18.880 18.975 46,000
9/20/2018 19.010 19.070 18.960 19.025 33,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.