Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.38	38.49	37.25	37.57	247,500	-0.90(-2.34%)
Oct 30, 2006	38.03	38.48	37.40	38.47	175,900	+0.29(+0.76%)
Oct 27, 2006	38.55	38.70	38.05	38.18	342,100	-0.38(-0.99%)
Oct 26, 2006	38.01	38.73	37.73	38.56	253,000	+0.73(+1.93%)
Oct 25, 2006	37.89	38.06	37.35	37.83	314,000	-0.31(-0.81%)
Oct 24, 2006	37.90	38.34	37.70	38.14	322,600	+0.21(+0.55%)
Oct 23, 2006	37.31	37.95	37.03	37.93	153,200	+0.42(+1.12%)
Oct 20, 2006	37.37	37.59	36.61	37.51	194,400	+0.21(+0.56%)
Oct 19, 2006	37.32	37.77	37.06	37.30	224,700	-0.05(-0.13%)
Oct 18, 2006	37.20	37.68	37.08	37.35	215,700	+0.34(+0.92%)
Oct 17, 2006	37.38	37.38	36.70	37.01	302,200	-0.57(-1.52%)
Oct 16, 2006	37.10	37.67	36.78	37.58	231,300	+0.60(+1.62%)
Oct 13, 2006	37.00	37.15	36.60	36.98	432,200	+0.09(+0.24%)
Oct 12, 2006	35.45	36.93	35.45	36.89	392,800	+1.59(+4.50%)
Oct 11, 2006	35.63	35.64	35.02	35.30	205,600	-0.40(-1.12%)
Oct 10, 2006	35.58	35.75	35.28	35.70	336,600	+0.20(+0.56%)
Oct 09, 2006	35.60	35.76	35.12	35.50	439,700	-0.26(-0.73%)
Oct 06, 2006	35.82	35.97	35.20	35.76	398,900	-0.09(-0.25%)
Oct 05, 2006	35.88	35.93	35.17	35.85	340,500	-0.06(-0.17%)
Oct 04, 2006	34.88	35.98	34.81	35.91	456,100	+1.06(+3.04%)
Oct 03, 2006	34.25	35.30	34.03	34.85	407,900	+0.45(+1.31%)
Oct 02, 2006	34.47	34.95	34.07	34.40	261,200	-0.07(-0.20%)
Sep 29, 2006	35.02	35.28	34.16	34.47	425,100	-0.55(-1.57%)
Sep 28, 2006	34.98	35.34	34.76	35.02	321,700	+0.04(+0.11%)
Sep 27, 2006	34.42	34.99	34.12	34.98	797,200	+0.51(+1.48%)
Sep 26, 2006	34.57	35.34	33.98	34.47	482,000	-0.12(-0.35%)
Sep 25, 2006	34.20	35.00	34.18	34.59	1,038,600	+0.33(+0.96%)
Sep 22, 2006	33.19	34.27	33.19	34.26	1,289,000	+2.57(+8.11%)
Sep 21, 2006	31.01	31.77	30.92	31.69	809,400	+0.77(+2.49%)
Sep 20, 2006	30.21	31.00	30.17	30.92	547,100	+0.72(+2.38%)
Sep 19, 2006	30.24	30.35	29.78	30.20	493,500	-0.10(-0.33%)
Sep 18, 2006	30.25	30.65	30.03	30.30	308,800	-0.55(-1.78%)
Sep 15, 2006	30.95	31.22	30.64	30.85	495,500	+0.28(+0.92%)
Sep 14, 2006	30.33	30.65	30.04	30.57	349,300	+0.06(+0.20%)
Sep 13, 2006	30.08	30.56	29.86	30.51	341,800	+0.34(+1.13%)
Sep 12, 2006	28.72	30.34	28.71	30.17	528,400	+1.44(+5.01%)
Sep 11, 2006	27.41	28.91	27.41	28.73	482,300	+1.28(+4.66%)
Sep 08, 2006	27.09	27.51	26.93	27.45	358,300	+0.35(+1.29%)
Sep 07, 2006	27.30	27.61	26.98	27.10	456,500	-0.40(-1.45%)
Sep 06, 2006	28.18	28.41	27.49	27.50	277,400	-0.89(-3.13%)
Sep 05, 2006	27.80	28.77	27.74	28.39	409,900	+1.04(+3.80%)
Sep 01, 2006	27.53	27.70	27.22	27.35	268,200	-0.13(-0.47%)
Aug 31, 2006	27.48	27.69	27.43	27.48	263,100	+0.05(+0.18%)
Aug 30, 2006	27.07	27.69	26.82	27.43	419,100	+0.53(+1.97%)
Aug 29, 2006	27.15	27.70	26.86	26.90	504,700	-0.24(-0.88%)
Aug 28, 2006	27.53	27.93	27.09	27.14	496,800	-0.38(-1.38%)
Aug 25, 2006	28.05	28.05	27.29	27.52	469,600	-0.78(-2.76%)
Aug 24, 2006	28.00	28.69	27.75	28.30	1,207,600	+1.20(+4.43%)
Aug 23, 2006	27.90	27.97	26.81	27.10	311,800	-0.80(-2.87%)
Aug 22, 2006	27.98	28.26	27.70	27.90	272,100	-0.20(-0.71%)
Aug 21, 2006	28.90	28.90	28.03	28.10	282,400	-0.84(-2.90%)
Aug 18, 2006	29.48	29.52	28.62	28.94	257,100	-0.41(-1.40%)
Aug 17, 2006	28.90	29.74	28.90	29.35	355,900	+0.49(+1.70%)
Aug 16, 2006	28.55	28.93	28.46	28.86	114,000	+0.36(+1.26%)
Aug 15, 2006	28.50	28.62	28.15	28.50	168,100	+0.39(+1.39%)
Aug 14, 2006	27.90	28.28	27.76	28.11	292,100	+0.31(+1.12%)
Aug 11, 2006	27.54	27.87	27.45	27.80	327,600	+0.33(+1.20%)
Aug 10, 2006	27.32	27.51	26.49	27.47	305,000	-0.05(-0.18%)
Aug 09, 2006	27.83	28.08	27.35	27.52	271,000	-0.16(-0.58%)
Aug 08, 2006	28.40	28.52	27.62	27.68	399,000	-0.72(-2.54%)
Aug 07, 2006	28.40	28.65	27.97	28.40	214,800	-0.19(-0.66%)
Aug 04, 2006	28.80	29.19	28.35	28.59	498,100	-0.01(-0.03%)
Aug 03, 2006	27.37	28.79	27.30	28.60	411,800	+0.98(+3.55%)
Aug 02, 2006	27.25	27.74	27.12	27.62	502,800	+0.47(+1.73%)