Brown Shoe Company Inc $28.18

down -0.64


25/7/2014 04:01 PM  |  NYSE : BWS  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWS historical data

Date Open High Low Close Volume
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
6/4/201427.7227.8927.1927.43272,761
6/3/201427.8128.0027.1127.71405,941
6/2/201428.3028.3227.2627.83292,226
5/30/201427.8028.5627.7128.15288,209
5/29/201429.5129.6527.7827.93625,454
5/28/201426.4529.4326.1129.301,078,689
5/27/201425.9926.6325.7926.44344,689
5/23/201425.8926.0625.5625.84248,386
5/22/201425.5326.0125.4825.84257,123
5/21/201424.5526.3324.5425.42466,786
5/20/201425.0825.0824.0324.35366,607
5/19/201424.9825.3124.8725.23109,237
5/16/201424.7425.0324.5725.02167,898
5/15/201424.8424.9224.5024.81221,859
5/14/201425.4025.6624.9425.07261,110
5/13/201425.6425.9025.4825.52288,007
5/12/201424.4925.7624.4425.68274,357
5/9/201423.6224.5023.5024.42146,559
5/8/201423.3924.7923.3923.64188,715
5/7/201423.7823.7823.2923.46220,600
5/6/201423.7624.0223.5023.73322,663
5/5/201423.6923.9223.1423.82155,440
5/2/201423.8624.4723.6823.88169,894
5/1/201423.5523.8123.0323.81227,515
4/30/201423.5323.7423.0423.59372,869
4/29/201424.1724.3723.5223.66243,020
4/28/201423.9724.3123.4424.04260,785
4/25/201424.4224.4223.7723.79227,516
4/24/201424.7724.7724.1424.42153,537
4/23/201425.0025.1524.4824.62158,804
4/22/201424.5625.0224.5024.98171,736
4/21/201424.6024.7924.3924.50162,915
4/17/201424.6225.0824.4824.69193,406
4/16/201424.6125.0924.5024.67189,524
4/15/201424.6624.8623.8724.31215,113
4/14/201425.0925.1824.3224.63174,887
4/11/201424.7725.4624.1624.84325,719
4/10/201426.4026.4025.0625.11274,797
4/9/201426.2826.3625.7726.29132,757
4/8/201425.6826.4725.5326.20187,222
4/7/201426.4626.5425.2325.76349,290
4/4/201427.3427.7226.5226.59236,127
4/3/201427.0627.4026.8027.14213,248
4/2/201426.6827.2226.4726.98283,188
4/1/201426.6126.9726.2926.62207,602
3/31/201426.2726.8226.2626.54251,787
3/28/201425.8326.6825.7826.15254,285
3/27/201426.1026.3825.7225.81294,172
3/26/201427.0827.1626.1826.18250,646
3/25/201427.5327.7726.6126.84371,779
3/24/201427.9428.1427.3527.42272,588
3/21/201428.2028.5127.8427.87428,901
3/20/201427.5128.4127.2428.20223,450
3/19/201428.4828.5827.5727.68350,564
3/18/201427.8728.5927.7728.58414,553
3/17/201426.7328.7326.6227.86782,364
3/14/201423.5026.7023.5026.36574,346
3/13/201425.3525.8325.1525.39339,250
3/12/201425.4125.5325.1325.20149,237
3/11/201425.4725.5625.1025.41204,127
3/10/201425.1625.5525.0525.52178,654
3/7/201425.2325.4924.9325.16209,274
3/6/201424.4125.1224.2524.92271,618
3/5/201424.6124.7324.3524.42162,115
Trading Center