PSS: Historical Prices for COLLECTIVE BRANDS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.03	20.91	20.03	20.80	884,900	20.80
24-Nov-09	20.17	20.35	19.88	19.99	1,121,400	19.99
23-Nov-09	20.43	20.90	19.91	20.02	865,000	20.02
20-Nov-09	20.02	20.88	19.73	20.12	980,800	20.12
19-Nov-09	20.63	20.68	20.08	20.21	941,400	20.21
18-Nov-09	20.25	20.87	20.24	20.84	832,600	20.84
17-Nov-09	20.72	20.72	19.81	20.39	827,000	20.39
16-Nov-09	20.48	21.02	20.43	20.67	940,600	20.67
13-Nov-09	19.91	20.41	19.39	20.26	901,400	20.26
12-Nov-09	20.81	20.81	19.78	19.86	938,600	19.86
11-Nov-09	20.87	21.18	20.30	20.60	711,700	20.60
10-Nov-09	20.21	20.81	20.14	20.63	980,900	20.63
9-Nov-09	20.17	20.54	20.08	20.19	1,230,000	20.19
6-Nov-09	19.49	20.08	19.14	19.92	759,800	19.92
5-Nov-09	19.42	19.95	18.81	19.69	1,359,600	19.69
4-Nov-09	19.25	19.76	18.86	19.33	1,417,800	19.33
3-Nov-09	18.70	19.21	18.24	19.18	755,900	19.18
2-Nov-09	18.84	19.14	18.02	18.86	977,400	18.86
30-Oct-09	18.96	19.32	18.39	18.55	1,677,400	18.55
29-Oct-09	18.80	19.40	18.41	19.16	856,900	19.16
28-Oct-09	19.69	19.90	18.35	18.56	1,727,400	18.56
27-Oct-09	20.65	20.85	19.63	19.75	1,249,600	19.75
26-Oct-09	20.95	21.55	20.42	20.63	1,043,100	20.63
23-Oct-09	21.84	21.84	20.67	20.87	990,300	20.87
22-Oct-09	20.69	21.80	20.62	21.57	1,719,000	21.57
21-Oct-09	21.28	21.85	20.67	20.71	1,307,300	20.71
20-Oct-09	21.11	21.41	20.95	21.33	1,039,400	21.33
19-Oct-09	20.13	21.48	19.99	21.18	2,240,000	21.18
16-Oct-09	20.40	20.46	19.80	20.02	1,208,800	20.02
15-Oct-09	19.69	20.61	19.31	20.41	1,539,100	20.41
14-Oct-09	19.30	19.65	19.15	19.57	1,212,600	19.57
13-Oct-09	19.12	19.34	18.91	19.14	663,700	19.14
12-Oct-09	19.17	19.40	18.80	19.14	865,800	19.14
9-Oct-09	19.26	19.31	18.97	19.15	849,800	19.15
8-Oct-09	18.87	19.58	18.68	19.27	1,933,600	19.27
7-Oct-09	18.46	18.99	18.44	18.96	1,432,500	18.96
6-Oct-09	18.00	18.55	17.95	18.53	1,402,100	18.53
5-Oct-09	17.09	17.88	16.97	17.70	1,192,200	17.70
2-Oct-09	16.74	17.24	16.71	17.08	948,200	17.08
1-Oct-09	17.30	17.32	16.51	16.94	1,431,000	16.94
30-Sep-09	18.10	18.10	17.13	17.33	2,098,900	17.33
29-Sep-09	18.05	18.52	17.91	17.95	707,900	17.95
28-Sep-09	17.90	18.05	17.73	17.93	889,300	17.93
25-Sep-09	17.74	18.05	17.58	17.84	1,289,900	17.84
24-Sep-09	18.17	18.26	17.59	17.76	1,425,500	17.76
23-Sep-09	18.74	18.78	18.15	18.16	845,400	18.16
22-Sep-09	18.99	19.00	18.37	18.63	1,146,700	18.63
21-Sep-09	18.57	19.11	18.50	18.80	1,272,900	18.80
18-Sep-09	18.05	18.80	17.97	18.75	1,480,500	18.75
17-Sep-09	18.19	18.30	17.75	18.03	872,700	18.03
16-Sep-09	17.99	18.24	17.69	18.17	1,026,300	18.17
15-Sep-09	18.00	18.19	17.35	17.92	1,203,800	17.92
14-Sep-09	17.59	18.00	17.45	18.00	1,289,600	18.00
11-Sep-09	17.56	18.33	17.46	17.75	1,334,600	17.75
10-Sep-09	17.15	17.78	16.67	17.63	1,328,500	17.63
9-Sep-09	17.10	17.50	16.97	17.32	2,027,300	17.32
8-Sep-09	16.99	17.42	16.78	17.37	2,267,600	17.37
4-Sep-09	16.35	16.88	15.88	16.87	2,391,900	16.87
3-Sep-09	15.79	16.42	15.60	16.38	2,955,700	16.38
2-Sep-09	15.63	16.25	15.58	15.77	1,666,500	15.77
1-Sep-09	15.75	16.59	15.50	15.78	1,991,200	15.78
31-Aug-09	15.72	15.86	15.40	15.84	1,158,300	15.84
28-Aug-09	15.79	15.99	15.38	15.84	2,143,200	15.84
27-Aug-09	14.32	15.97	14.25	15.60	3,813,200	15.60
26-Aug-09	14.00	14.35	13.94	14.22	1,779,800	14.22
25-Aug-09	13.97	14.44	13.96	14.04	1,518,000	14.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions