| BROWN SHOE COMPANY, Inc. Add to My Watchlist | (NYSE: BWS) |
| BROWN SHOE | 11.93 | -0.08 (-0.67%) | 54,524 |
| Historical Data for BWS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.81 | 12.11 | 11.60 | 206,020 | 12.01 | +0.43 +3.71% |
| 02/08/10 | 11.87 | 11.95 | 11.55 | 132,508 | 11.58 | -0.29 -2.44% |
| 02/05/10 | 12.26 | 12.26 | 11.60 | 169,733 | 11.87 | -0.39 -3.18% |
| 02/04/10 | 12.76 | 12.90 | 12.22 | 225,753 | 12.26 | -0.67 -5.18% |
| 02/03/10 | 12.77 | 12.94 | 12.50 | 238,148 | 12.93 | +0.04 +0.31% |
| 02/02/10 | 12.40 | 12.95 | 12.23 | 240,385 | 12.89 | +0.55 +4.46% |
| 02/01/10 | 12.34 | 12.43 | 12.11 | 223,875 | 12.34 | +0.09 +0.73% |
| 01/29/10 | 12.50 | 12.63 | 12.17 | 349,387 | 12.25 | -0.22 -1.76% |
| 01/28/10 | 12.95 | 12.98 | 12.47 | 292,654 | 12.47 | -0.40 -3.11% |
| 01/27/10 | 12.75 | 12.93 | 12.48 | 236,573 | 12.87 | +0.01 +0.08% |
| 01/26/10 | 12.35 | 13.07 | 12.27 | 319,946 | 12.86 | +0.47 +3.79% |
| 01/25/10 | 12.49 | 12.52 | 12.21 | 211,132 | 12.39 | +0.02 +0.16% |
| 01/22/10 | 12.20 | 12.61 | 12.01 | 284,141 | 12.37 | +0.12 +0.98% |
| 01/21/10 | 12.46 | 12.47 | 11.91 | 334,860 | 12.25 | -0.22 -1.76% |
| 01/20/10 | 12.39 | 12.57 | 11.98 | 467,353 | 12.47 | -0.05 -0.40% |
| 01/19/10 | 11.90 | 12.52 | 11.74 | 309,536 | 12.52 | +0.71 +6.01% |
| 01/18/10 | 11.81 | 11.81 | 11.81 | 0 | 11.81 | 0.00 0.00% |
| 01/15/10 | 11.97 | 12.13 | 11.71 | 332,997 | 11.81 | -0.10 -0.84% |
| 01/14/10 | 11.73 | 12.00 | 11.59 | 485,466 | 11.91 | +0.15 +1.28% |
| 01/13/10 | 11.44 | 11.87 | 11.24 | 451,748 | 11.76 | +0.35 +3.07% |
| 01/12/10 | 10.93 | 11.57 | 10.93 | 977,942 | 11.41 | +1.11 +10.78% |
| 01/11/10 | 10.45 | 10.49 | 10.19 | 195,171 | 10.30 | -0.08 -0.77% |
| 01/08/10 | 10.25 | 10.42 | 10.18 | 116,847 | 10.38 | +0.12 +1.17% |
| 01/07/10 | 10.25 | 10.49 | 10.19 | 198,488 | 10.26 | -0.03 -0.29% |
| 01/06/10 | 10.21 | 10.45 | 10.21 | 296,206 | 10.29 | +0.04 +0.39% |
| 01/05/10 | 10.14 | 10.34 | 9.98 | 302,931 | 10.25 | +0.10 +0.99% |
| 01/04/10 | 10.08 | 10.20 | 9.99 | 283,371 | 10.15 | +0.28 +2.84% |
| 01/01/10 | 9.87 | 9.87 | 9.87 | 0 | 9.87 | 0.00 0.00% |
| 12/31/09 | 10.05 | 10.13 | 9.87 | 202,309 | 9.87 | -0.16 -1.60% |
| 12/30/09 | 9.96 | 10.08 | 9.92 | 284,527 | 10.03 | +0.03 +0.30% |
| 12/29/09 | 10.12 | 10.12 | 9.98 | 126,507 | 10.00 | -0.05 -0.50% |
| 12/28/09 | 10.01 | 10.18 | 9.92 | 222,394 | 10.05 | +0.07 +0.70% |
| 12/25/09 | 10.15 | 10.29 | 9.94 | 132,128 | 9.98 | 0.00 0.00% |
| 12/24/09 | 10.15 | 10.29 | 9.94 | 132,128 | 9.98 | -0.14 -1.38% |
| 12/23/09 | 10.29 | 10.36 | 10.09 | 193,640 | 10.12 | -0.05 -0.49% |
| 12/22/09 | 10.47 | 10.65 | 10.14 | 206,106 | 10.17 | -0.30 -2.87% |
| 12/21/09 | 10.30 | 10.56 | 10.18 | 185,514 | 10.47 | +0.24 +2.35% |
| 12/18/09 | 10.52 | 10.59 | 10.09 | 449,893 | 10.23 | -0.22 -2.11% |
| 12/17/09 | 10.36 | 10.57 | 10.24 | 200,854 | 10.45 | -0.04 -0.38% |
| 12/16/09 | 10.75 | 10.75 | 10.43 | 184,344 | 10.49 | -0.11 -1.04% |
| 12/15/09 | 10.85 | 10.88 | 10.58 | 255,639 | 10.60 | -0.33 -3.02% |
| 12/14/09 | 10.86 | 10.99 | 10.79 | 260,292 | 10.93 | +0.02 +0.18% |
| 12/11/09 | 10.44 | 10.93 | 10.44 | 180,850 | 10.91 | +0.52 +5.00% |
| 12/10/09 | 10.56 | 10.74 | 10.29 | 160,216 | 10.39 | -0.14 -1.33% |
| 12/09/09 | 10.79 | 10.87 | 10.39 | 171,594 | 10.53 | -0.28 -2.59% |
| 12/08/09 | 10.77 | 11.04 | 10.44 | 121,048 | 10.81 | -0.11 -1.01% |
| 12/07/09 | 10.82 | 11.02 | 10.77 | 148,145 | 10.92 | +0.13 +1.20% |
| 12/04/09 | 10.70 | 11.18 | 10.48 | 295,769 | 10.79 | +0.48 +4.66% |
| 12/03/09 | 10.78 | 10.98 | 10.27 | 244,933 | 10.31 | -0.42 -3.91% |
| 12/02/09 | 10.41 | 10.89 | 10.36 | 127,950 | 10.73 | +0.36 +3.47% |
| \/ Download Data To Spreadsheet | ||||||
