$27.46 -0.25 (%) Brown Shoe Company Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWS historical data

Date Open High Low Close Volume
10/24/201427.6327.6927.3627.46176,854
10/23/201427.8227.8527.4327.71200,825
10/22/201427.8728.1227.5627.57217,378
10/21/201427.4027.9727.4027.89161,902
10/20/201426.9827.6826.9827.31261,860
10/17/201427.8828.0026.9927.20378,051
10/16/201426.8727.9226.8027.43291,230
10/15/201426.5027.6125.9827.33299,111
10/14/201426.4827.2526.4826.87252,961
10/13/201426.6326.8925.9826.20260,988
10/10/201425.8226.6725.6426.53487,400
10/9/201426.2326.2625.5625.82229,472
10/8/201425.5726.2425.3026.23298,900
10/7/201426.3026.5125.6325.64210,271
10/6/201427.5127.6026.4826.52223,436
10/3/201426.7227.3926.4927.32245,079
10/2/201426.4426.7826.1326.41298,336
10/1/201427.1827.2626.1826.35476,697
9/30/201427.9328.1127.1327.13332,596
9/29/201427.6828.4127.6828.00233,113
9/26/201428.2328.9028.0428.09208,838
9/25/201427.8228.2127.3028.13379,765
9/24/201427.7328.0027.2827.84325,037
9/23/201427.8727.9427.4127.60320,462
9/22/201428.8928.9727.8927.98273,846
9/19/201428.9329.2428.4429.07635,507
9/18/201428.8729.0328.7028.96158,330
9/17/201428.6328.7628.4328.67228,032
9/16/201428.5028.7928.1228.59174,214
9/15/201429.1029.1628.4328.50137,873
9/12/201429.3929.4528.5728.92238,471
9/11/201428.7529.5028.7529.39275,549
9/10/201428.9929.2428.6029.00193,229
9/9/201429.8529.8528.8928.94193,799
9/8/201429.4129.9529.3129.82208,278
9/5/201429.5329.7129.1029.39164,052
9/4/201429.7030.3429.6029.71233,718
9/3/201430.1030.1829.3129.45302,192
9/2/201430.0030.2529.6630.06248,909
8/29/201430.0530.0829.6029.84257,245
8/28/201429.7430.2029.4230.09296,974
8/27/201428.6631.5328.5329.901,214,001
8/26/201431.2732.3131.0031.37761,421
8/25/201430.9531.3130.4731.21411,965
8/22/201430.1230.8029.8330.69336,589
8/21/201429.7630.1429.4930.02316,479
8/20/201429.4729.9529.4329.83221,314
8/19/201429.9630.1329.3829.69216,535
8/18/201429.2329.8229.1729.81222,815
8/15/201429.4829.4828.6328.86348,898
8/14/201429.0929.4329.0129.19151,462
8/13/201429.1229.3828.3629.01149,015
8/12/201429.4929.8228.8529.10276,654
8/11/201429.8330.0129.3529.64178,893
8/8/201428.7529.7228.5129.57184,346
8/7/201429.2629.4428.3628.71114,159
8/6/201428.0129.3028.0129.18136,577
8/5/201427.8728.4327.7528.32129,574
8/4/201428.0128.2327.7428.08236,115
8/1/201428.1528.4427.6527.84180,887
7/31/201428.4228.8328.1228.19234,706
7/30/201428.5928.8628.2928.80211,746
7/29/201428.2428.8428.1728.32205,975
7/28/201428.2028.4427.4828.25182,612
7/25/201428.5828.9027.9628.18233,191
7/24/201428.3629.0128.1528.82218,246
7/23/201428.3028.6328.1328.20138,793
7/22/201428.4328.6428.1528.23140,103
7/21/201428.3728.4727.7528.12152,385
7/18/201427.5928.6227.5928.46229,132
7/17/201427.6428.1227.4327.63214,558
7/16/201428.2528.2727.6427.78165,881
7/15/201428.3028.6227.8928.10167,403
7/14/201428.3628.6128.0028.23215,281
7/11/201428.2628.7027.8728.13191,826
7/10/201428.3628.7528.1528.39220,836
7/9/201428.7229.0228.5028.96216,613
7/8/201428.8629.0428.3428.70300,011
7/7/201429.2929.2928.7728.87192,946
7/3/201429.0029.6529.0029.37101,519
7/2/201428.9929.3128.6528.86244,084
7/1/201428.6729.5128.6429.06293,348
6/30/201428.3128.6628.0028.61370,115
6/27/201428.0728.4128.0128.29378,337
6/26/201428.4128.4127.8728.16159,690
6/25/201428.4028.6127.8928.47210,757
6/24/201427.8628.5127.7527.95157,850
6/23/201428.1628.1627.6527.96145,216
6/20/201428.1028.3627.6928.18433,654
6/19/201428.1828.3727.9328.02138,446
6/18/201428.1228.2227.5428.17172,119
6/17/201427.8228.1327.7028.01184,884
6/16/201427.6528.0927.5827.95137,480
6/13/201427.8228.0027.2827.77206,000
6/12/201428.0128.1027.3427.66190,601
6/11/201428.1428.2327.4928.09270,887
6/10/201428.2928.5027.9928.25120,486
6/9/201428.0028.7727.9928.47187,631
6/6/201428.6428.6827.6427.99348,958
6/5/201427.6728.5226.8928.41404,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center