Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.63	37.91	37.03	37.30	162,500	-0.40(-1.06%)
Dec 28, 2006	38.05	38.24	37.44	37.70	146,200	-0.41(-1.08%)
Dec 27, 2006	38.20	38.67	37.60	38.11	156,800	+0.09(+0.24%)
Dec 26, 2006	38.20	38.23	37.65	38.02	104,800	-0.28(-0.73%)
Dec 22, 2006	38.54	38.54	37.70	38.30	115,200	-0.24(-0.62%)
Dec 21, 2006	38.81	39.17	38.25	38.54	154,000	-0.26(-0.67%)
Dec 20, 2006	38.66	39.50	38.56	38.80	282,700	+0.24(+0.62%)
Dec 19, 2006	38.55	38.70	38.02	38.56	245,400	-0.14(-0.36%)
Dec 18, 2006	39.30	39.45	38.43	38.70	287,200	-0.52(-1.33%)
Dec 15, 2006	40.08	40.33	39.22	39.22	280,900	-0.95(-2.36%)
Dec 14, 2006	39.90	40.43	39.80	40.17	109,500	+0.38(+0.96%)
Dec 13, 2006	40.40	40.59	39.70	39.79	127,900	-0.36(-0.90%)
Dec 12, 2006	40.63	40.94	39.84	40.15	128,700	-0.54(-1.33%)
Dec 11, 2006	40.45	40.80	40.14	40.69	157,900	+0.19(+0.47%)
Dec 08, 2006	40.85	41.00	40.30	40.50	166,200	-0.50(-1.22%)
Dec 07, 2006	41.29	42.15	40.96	41.00	441,900	+0.03(+0.07%)
Dec 06, 2006	40.39	41.14	40.39	40.97	317,500	+0.57(+1.41%)
Dec 05, 2006	40.45	40.55	39.80	40.40	379,900	+0.24(+0.60%)
Dec 04, 2006	38.79	40.55	38.66	40.16	539,800	+1.36(+3.51%)
Dec 01, 2006	38.51	38.96	38.14	38.80	284,600	+0.48(+1.25%)
Nov 30, 2006	38.26	38.85	37.94	38.32	201,800	+0.06(+0.16%)
Nov 29, 2006	38.16	38.58	37.94	38.26	162,100	+0.26(+0.68%)
Nov 28, 2006	37.96	38.22	37.41	38.00	263,300	+0.17(+0.45%)
Nov 27, 2006	38.50	38.50	37.50	37.83	300,800	-0.86(-2.22%)
Nov 24, 2006	38.79	39.17	38.52	38.69	98,900	-0.41(-1.05%)
Nov 22, 2006	38.71	39.15	38.59	39.10	258,100	+0.64(+1.66%)
Nov 21, 2006	38.20	38.64	37.31	38.46	920,200	+1.61(+4.37%)
Nov 20, 2006	36.47	37.09	36.42	36.85	264,100	+0.31(+0.85%)
Nov 17, 2006	36.78	36.78	36.32	36.54	438,300	-0.35(-0.95%)
Nov 16, 2006	37.45	37.45	36.65	36.89	344,700	-0.53(-1.42%)
Nov 15, 2006	37.51	37.77	37.11	37.42	239,400	+0.01(+0.03%)
Nov 14, 2006	36.60	37.62	36.17	37.41	302,000	+0.80(+2.19%)
Nov 13, 2006	36.61	37.24	36.56	36.61	211,300	+0.00(+0.00%)
Nov 10, 2006	35.95	36.61	35.81	36.61	166,000	+0.60(+1.67%)
Nov 09, 2006	36.66	36.66	35.68	36.01	174,300	-0.51(-1.40%)
Nov 08, 2006	36.10	36.90	35.80	36.52	254,000	+0.24(+0.66%)
Nov 07, 2006	36.00	36.83	36.00	36.28	233,600	+0.21(+0.58%)
Nov 06, 2006	36.10	36.34	35.70	36.07	209,800	+0.24(+0.67%)
Nov 03, 2006	36.17	36.49	35.46	35.83	256,700	-0.29(-0.80%)
Nov 02, 2006	35.95	36.35	35.75	36.12	238,300	-0.17(-0.47%)
Nov 01, 2006	37.65	37.65	36.27	36.29	305,300	-1.28(-3.41%)
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%)