BRIDGESTONE $68.70

down -0.55


19/6/2013 03:19 PM  |  OTC : BRDCY  |  Industries : Manufacturing / Rubber Product Manufacturing
Type:

BRDCY historical data

Date Open High Low Close Volume
6/19/2013 69.68 69.98 68.70 68.70 24
6/18/2013 68.30 69.75 68.30 69.25 10
6/17/2013 67.91 68.40 67.00 67.17 31
6/14/2013 64.90 65.00 63.78 63.78 28
6/13/2013 65.36 66.70 65.34 66.42 53
6/12/2013 66.71 66.85 66.30 66.30 223
6/11/2013 66.85 66.85 65.41 65.46 20
6/10/2013 67.75 67.75 66.90 67.00 168
6/7/2013 63.31 64.85 63.31 64.78 47
6/6/2013 64.28 65.21 63.53 64.66 52
6/5/2013 64.46 64.46 64.16 64.16 12
6/4/2013 66.32 66.40 65.95 66.27 10
6/3/2013 64.40 64.40 64.39 64.39 3
5/31/2013 66.45 66.45 65.50 66.36 8
5/30/2013 66.18 66.40 66.11 66.11 110
5/29/2013 67.07 67.07 66.91 66.91 5
5/28/2013 68.60 68.60 68.02 68.02 17
5/24/2013 67.17 67.30 66.82 67.30 17
5/23/2013 66.25 67.85 65.50 67.85 53
5/22/2013 72.00 72.27 70.60 70.60 38
5/21/2013 71.34 71.70 71.34 71.47 8
5/20/2013 71.33 71.33 70.81 71.00 47
5/17/2013 70.52 71.30 70.52 71.30 126
5/16/2013 69.93 70.00 69.93 69.94 18
5/15/2013 70.60 70.60 70.19 70.50 27
5/14/2013 70.00 70.65 70.00 70.65 41
5/13/2013 71.01 71.01 70.60 70.64 220
5/10/2013 71.15 71.28 70.81 71.28 221
5/9/2013 70.52 70.80 70.25 70.52 335
5/8/2013 75.16 75.60 74.15 74.15 105
5/7/2013 75.40 75.40 75.19 75.22 155
5/6/2013 73.34 73.34 73.34 73.34 1
5/3/2013 73.40 74.25 73.40 73.75 68
5/2/2013 72.58 72.75 72.54 72.75 59
5/1/2013 74.28 74.67 73.80 73.91 246
4/30/2013 75.00 75.24 75.00 75.06 26
4/29/2013 75.00 75.00 74.50 75.00 62
4/26/2013 74.09 74.45 74.09 74.30 371
4/25/2013 75.92 75.92 75.40 75.41 216
4/24/2013 75.10 75.14 75.09 75.14 16
4/23/2013 73.40 74.06 73.40 74.06 28
4/22/2013 74.23 74.80 74.23 74.63 17
4/19/2013 73.93 74.80 73.93 74.80 6
4/18/2013 74.46 74.74 74.45 74.47 11
4/17/2013 74.55 74.55 74.04 74.11 34
4/16/2013 74.47 74.55 74.45 74.55 17
4/15/2013 75.31 75.31 74.57 74.57 14
4/12/2013 75.85 76.12 75.65 76.12 22
4/11/2013 73.98 74.01 73.71 73.85 18
4/10/2013 70.65 71.38 70.65 71.38 9
4/9/2013 71.37 71.80 71.27 71.79 26
4/8/2013 72.21 72.47 72.21 72.34 18
4/5/2013 71.22 71.60 71.22 71.60 6
4/4/2013 70.13 70.13 69.20 70.09 17
4/3/2013 67.93 67.93 67.20 67.35 58
4/2/2013 65.57 66.09 65.57 65.95 21
4/1/2013 65.56 65.61 65.40 65.54 23
3/28/2013 66.71 66.82 66.69 66.70 20
3/27/2013 66.75 66.75 66.36 66.54 27
3/26/2013 65.86 65.86 65.86 65.86 0
3/25/2013 66.31 66.31 65.85 65.86 38
3/22/2013 66.58 67.18 66.58 67.18 3
3/21/2013 68.14 68.15 67.85 67.85 21
3/20/2013 69.03 69.05 68.43 68.67 23
3/19/2013 68.19 68.29 68.06 68.13 11
3/18/2013 68.62 69.25 68.46 69.10 37
3/15/2013 69.40 69.40 68.85 69.15 12
3/14/2013 67.00 67.34 67.00 67.32 830
3/13/2013 66.39 66.67 66.27 66.39 154
3/12/2013 67.34 67.40 66.66 66.66 26
3/11/2013 67.41 67.41 67.40 67.40 13
3/8/2013 68.62 68.79 68.58 68.72 24
3/7/2013 65.60 66.15 65.60 65.99 46
3/6/2013 63.61 64.05 63.61 63.76 90
3/5/2013 62.82 63.49 62.82 63.47 61
3/4/2013 62.74 63.40 62.74 63.40 44
3/1/2013 61.35 61.49 61.20 61.49 345
2/28/2013 61.39 61.70 61.23 61.40 55
2/27/2013 60.69 60.83 60.43 60.80 18
2/26/2013 60.05 60.10 59.75 59.96 34
2/25/2013 60.39 60.42 59.44 59.44 80
2/22/2013 60.41 60.57 60.40 60.40 6
2/21/2013 60.05 60.05 59.75 59.75 40
2/20/2013 60.16 60.37 59.77 59.77 13
2/19/2013 60.51 60.70 60.50 60.65 18
2/15/2013 53.36 53.62 53.36 53.45 23
2/14/2013 53.48 53.48 53.31 53.31 15
2/13/2013 52.04 52.33 52.04 52.33 16
2/12/2013 53.24 53.35 53.17 53.21 108
2/11/2013 52.75 52.76 52.75 52.76 4
2/8/2013 52.35 52.35 52.13 52.13 12
2/7/2013 52.75 52.75 52.39 52.57 21
2/6/2013 52.88 52.88 52.33 52.55 32
2/5/2013 51.45 51.45 51.29 51.29 83
2/4/2013 51.90 51.90 51.45 51.50 30
2/1/2013 52.13 52.35 52.13 52.24 83
1/31/2013 52.36 52.38 52.36 52.38 4
1/30/2013 52.65 52.65 52.38 52.38 11
1/29/2013 52.38 52.66 52.38 52.66 20
1/28/2013 52.09 52.09 51.84 51.84 6
Marketplace
Trading Center