StockSelector.com
  Research, Select, & Monitor Friday, September 21, 2018 10:54:17 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bridgestone Corp Ord$18.98($.05)(.26%)

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

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
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
9/19/2018 19.140 19.140 18.850 18.890 26,800
9/18/2018 18.770 18.860 18.630 18.780 98,300
9/17/2018 18.520 18.650 18.520 18.565 60,900
9/14/2018 18.590 18.590 18.450 18.500 70,800
9/13/2018 18.540 18.540 18.210 18.230 48,200
9/12/2018 17.710 17.710 17.610 17.675 66,400
9/11/2018 17.650 17.780 17.650 17.750 123,500
9/10/2018 17.750 17.850 17.700 17.725 81,500
9/7/2018 17.750 17.790 17.710 17.760 60,200
9/6/2018 17.910 17.910 17.770 17.880 35,000
9/5/2018 17.920 17.920 17.783 17.820 118,100
9/4/2018 18.010 18.010 17.950 17.975 73,400
8/31/2018 18.310 18.440 18.290 18.325 66,400
8/30/2018 18.455 18.610 18.410 18.440 49,300
8/29/2018 18.659 18.671 18.570 18.650 50,000
8/28/2018 18.560 18.680 18.560 18.610 61,200
8/27/2018 18.290 18.520 18.290 18.445 54,400
8/24/2018 18.470 18.470 18.050 18.180 28,800
8/23/2018 18.260 18.270 18.140 18.260 41,400
8/22/2018 18.610 18.610 18.170 18.190 116,200
8/21/2018 18.640 18.680 18.560 18.605 53,200
8/20/2018 18.730 18.750 18.610 18.750 21,800
8/17/2018 18.600 18.670 18.556 18.650 38,400
8/16/2018 18.360 18.750 18.360 18.710 66,400
8/15/2018 18.910 18.910 18.510 18.585 79,800
8/14/2018 18.710 18.870 18.710 18.810 46,300
8/13/2018 18.820 18.850 18.730 18.775 67,600
8/10/2018 19.306 19.306 19.030 19.070 35,500
8/9/2018 19.090 19.400 19.090 19.255 26,400
8/8/2018 19.236 19.236 19.140 19.170 33,300
8/7/2018 19.500 19.530 19.440 19.480 42,300
8/6/2018 19.170 19.350 19.170 19.320 31,900
8/3/2018 19.400 19.470 19.300 19.470 20,600
8/2/2018 19.450 19.520 19.380 19.505 37,000
8/1/2018 19.770 19.840 19.690 19.720 40,300
7/31/2018 19.620 19.760 19.600 19.700 91,100
7/30/2018 19.480 19.690 19.480 19.580 108,300
7/27/2018 19.215 19.260 19.150 19.180 67,700
7/26/2018 18.950 19.040 18.950 18.950 33,000
7/25/2018 18.870 19.000 18.840 18.960 66,100
7/24/2018 18.700 18.840 18.690 18.740 122,600
7/23/2018 18.730 18.750 18.630 18.690 72,600
7/20/2018 18.500 18.560 18.450 18.505 52,600
7/19/2018 18.360 18.680 18.360 18.620 145,900
7/18/2018 18.470 18.760 18.470 18.710 177,700
7/17/2018 18.220 18.490 18.220 18.450 161,500
7/16/2018 18.260 18.260 18.170 18.200 99,100
7/13/2018 18.120 18.240 18.120 18.180 117,300
7/12/2018 18.115 18.150 17.940 18.095 347,600
7/11/2018 18.260 18.310 18.140 18.180 44,300
7/10/2018 18.690 18.740 18.650 18.720 73,000
7/9/2018 18.820 18.820 18.620 18.720 73,800
7/6/2018 18.500 18.820 18.500 18.820 108,000
7/5/2018 18.230 18.590 18.230 18.415 61,400
7/3/2018 18.860 18.860 18.630 18.655 16,800
7/2/2018 18.890 18.890 18.670 18.720 42,400
6/29/2018 19.550 19.573 19.500 19.515 31,200
6/28/2018 19.650 19.650 19.550 19.575 24,400


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.