StockSelector.com
  Research, Select, & Monitor Saturday, May 26, 2018 9:09:01 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bridgestone Corp Ord$20.54$.16.79%

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

Your Target?


From 3/2/2018 to 5/25/2018 
Date Open High Low Close Volume
5/25/2018 20.490 20.760 20.440 20.540 25,300
5/24/2018 20.320 20.410 20.300 20.380 34,700
5/23/2018 20.550 20.550 20.410 20.505 23,600
5/22/2018 20.720 20.720 20.590 20.625 57,600
5/21/2018 20.800 20.800 20.290 20.605 23,300
5/18/2018 20.670 20.670 20.450 20.530 34,200
5/17/2018 20.640 20.640 20.170 20.365 24,800
5/16/2018 20.390 20.410 20.270 20.310 23,300
5/15/2018 20.160 20.250 20.130 20.200 33,900
5/14/2018 20.414 20.510 20.380 20.390 25,300
5/11/2018 20.440 20.440 20.330 20.330 24,100
5/10/2018 20.446 20.700 20.446 20.630 43,400
5/9/2018 20.535 20.620 20.440 20.515 151,600
5/8/2018 20.530 20.640 20.530 20.600 82,700
5/7/2018 20.430 20.540 20.430 20.480 31,900
5/4/2018 20.450 20.590 20.438 20.590 24,500
5/3/2018 20.310 20.460 20.300 20.425 32,500
5/2/2018 20.500 20.500 20.340 20.385 20,800
5/1/2018 20.650 20.760 20.650 20.750 22,700
4/30/2018 20.760 20.990 20.670 20.812 57,800
4/27/2018 20.810 21.080 20.810 20.970 19,700
4/26/2018 21.300 21.300 21.140 21.225 20,000
4/25/2018 21.004 21.153 20.890 20.915 56,400
4/24/2018 20.950 21.190 20.670 20.740 46,900
4/23/2018 20.990 21.080 20.950 21.025 24,500
4/20/2018 21.150 21.480 21.150 21.175 16,100
4/19/2018 21.360 21.360 21.170 21.190 36,000
4/18/2018 21.780 21.788 21.680 21.725 316,800
4/17/2018 21.730 21.820 21.665 21.810 34,000
4/16/2018 21.740 21.900 21.740 21.890 43,700
4/13/2018 21.570 21.710 21.570 21.625 19,700
4/12/2018 21.650 21.710 21.573 21.690 18,400
4/11/2018 22.104 22.270 22.104 22.135 16,700
4/10/2018 22.180 22.230 22.090 22.155 28,100
4/9/2018 21.850 21.930 21.742 21.810 89,500
4/6/2018 22.000 22.020 21.730 21.800 33,100
4/5/2018 22.150 22.370 22.150 22.270 38,700
4/4/2018 21.866 22.560 21.866 22.560 360,000
4/3/2018 21.780 21.920 21.666 21.920 49,900
4/2/2018 21.737 21.737 21.370 21.520 40,900
3/29/2018 21.750 22.070 21.750 22.020 50,600
3/28/2018 21.660 21.690 21.505 21.620 28,200
3/27/2018 21.410 21.500 21.180 21.180 65,400
3/26/2018 21.240 21.410 21.160 21.360 29,100
3/23/2018 21.060 21.060 20.700 20.715 37,300
3/22/2018 21.240 21.480 21.240 21.270 22,500
3/21/2018 21.518 21.750 21.490 21.615 31,000
3/20/2018 21.650 21.680 21.510 21.605 25,300
3/19/2018 21.400 21.640 21.330 21.430 23,000
3/16/2018 21.780 21.860 21.720 21.840 47,500
3/15/2018 21.970 21.990 21.850 21.960 24,700
3/14/2018 21.900 22.010 21.830 21.860 18,100
3/13/2018 21.970 22.020 21.760 21.770 33,600
3/12/2018 22.010 22.110 21.930 22.020 36,400
3/9/2018 21.700 21.840 21.644 21.830 18,300
3/8/2018 21.760 21.760 21.580 21.710 17,700
3/7/2018 21.633 21.760 21.633 21.730 19,700
3/6/2018 22.060 22.060 21.900 21.970 32,200
3/5/2018 21.900 22.170 21.880 22.170 28,100
3/2/2018 21.390 21.660 21.220 21.605 35,200


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.