$30.89 -0.24 (%) Brown Shoe Company Inc - NYSE

Mar. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWS historical data

Date Open High Low Close Volume
3/5/201531.5231.6530.9331.13280,025
3/4/201531.4631.6830.9231.45329,769
3/3/201530.5131.5930.3431.51455,766
3/2/201530.0630.7029.9030.66398,371
2/27/201529.6230.1229.5630.00374,267
2/26/201529.6329.8929.5029.74123,127
2/25/201529.6029.8829.5029.74165,923
2/24/201529.7229.8829.4629.67138,366
2/23/201529.7229.8429.4829.72160,910
2/20/201529.5329.7729.3729.62188,021
2/19/201529.2129.5228.9729.50213,661
2/18/201529.3229.4629.0229.24153,348
2/17/201529.2029.6129.1929.45190,871
2/13/201529.2129.4228.9429.28194,174
2/12/201529.1729.4328.8029.16133,049
2/11/201529.2329.4228.9729.01147,450
2/10/201529.1629.3528.9329.25124,213
2/9/201529.0029.4028.7528.96225,119
2/6/201529.2729.4028.8128.98217,339
2/5/201529.2029.4029.0229.17235,022
2/4/201529.2329.4928.8629.09286,810
2/3/201528.8229.5128.2929.43416,640
2/2/201528.4928.7527.2228.62377,079
1/30/201529.7329.8528.2728.39391,942
1/29/201529.9030.1629.4030.11235,335
1/28/201530.8031.0429.4329.70236,094
1/27/201530.6130.8330.1830.70172,878
1/26/201530.0630.3929.7530.36146,237
1/23/201529.9030.2829.6930.20160,098
1/22/201529.7230.1029.2729.85238,370
1/21/201529.3629.5828.8829.42193,999
1/20/201530.1030.2429.1629.46301,205
1/16/201529.8330.3429.3430.10377,423
1/15/201531.0931.2529.7830.01233,442
1/14/201531.2231.3230.6031.08216,214
1/13/201531.5032.4531.4531.62446,210
1/12/201531.2131.5830.8431.42207,137
1/9/201532.0132.1630.6431.11290,186
1/8/201531.2032.0031.0331.97374,280
1/7/201530.1131.0129.8430.88369,728
1/6/201530.4630.9629.6729.76348,847
1/5/201531.3131.7431.0331.21256,826
1/2/201532.2732.2831.1331.43232,907
12/31/201432.4732.8232.1532.15363,390
12/30/201431.8732.4731.5332.25259,637
12/29/201430.9131.9330.7731.85301,768
12/26/201430.7131.0430.4230.82215,229
12/24/201430.6331.0830.3130.44180,777
12/23/201430.5131.6330.4430.63321,179
12/22/201429.8930.5929.7530.24497,939
12/19/201431.4031.4128.7828.791,777,987
12/18/201431.9232.0631.2131.58294,306
12/17/201430.6931.4930.4231.44344,813
12/16/201430.7631.2630.4730.49314,627
12/15/201431.1731.2430.3530.81269,452
12/12/201430.2531.1530.2130.97378,554
12/11/201430.6931.2430.4030.75251,670
12/10/201431.5931.7030.3730.45353,776
12/9/201431.3431.6430.9131.62598,300
12/8/201432.2832.5331.4831.61406,236
12/5/201432.4833.0332.0832.23691,659
12/4/201433.1433.2731.8832.62435,367
12/3/201432.6733.3932.4633.03348,351
12/2/201432.5033.6732.1932.56420,785
12/1/201432.7832.7831.6332.34449,695
11/28/201432.5033.6132.2132.76266,966
11/26/201432.0032.8231.5932.37664,524
11/25/201430.1031.8030.0031.281,044,713
11/24/201428.2928.6328.0728.48701,111
11/21/201428.5128.7327.9028.21306,493
11/20/201427.7128.1127.5527.98620,493
11/19/201427.7728.1927.5427.75171,549
11/18/201428.0928.4327.8627.88112,639
11/17/201428.5128.5728.0428.0898,138
11/14/201428.5828.7828.3028.62185,269
11/13/201428.6128.9928.3728.70111,262
11/12/201427.8428.8927.8428.67199,400
11/11/201427.9328.0827.8327.90104,451
11/10/201427.9328.2927.6627.94100,149
11/7/201428.3428.5327.6928.00243,423
11/6/201427.5428.4027.3628.34291,685
11/5/201426.8927.9826.8927.50360,011
11/4/201426.8126.9126.4526.77136,765
11/3/201426.5327.2126.3926.89217,453
10/31/201428.0928.1026.4126.59484,262
10/30/201427.6727.9027.1027.62273,304
10/29/201428.4528.6028.1128.39199,999
10/28/201427.0528.5626.8628.45273,130
10/27/201427.3127.3326.7627.08296,347
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center