$31.58 +0.14 (%) Brown Shoe Company Inc - NYSE

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center