Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.45 10.45 9.890 9.980 0 -0.44(-4.22%)
Jan 29, 2009 11.18 11.27 10.34 10.42 163,379 -0.94(-8.27%)
Jan 28, 2009 10.74 11.37 10.62 11.36 284,955 +0.88(+8.40%)
Jan 27, 2009 10.68 10.98 10.39 10.48 388,795 -0.17(-1.60%)
Jan 26, 2009 10.16 10.70 10.07 10.65 346,342 +0.47(+4.62%)
Jan 23, 2009 9.670 11.00 9.610 10.18 995,399 +0.67(+7.05%)
Jan 22, 2009 9.400 10.13 9.250 9.510 320,233 -0.09(-0.94%)
Jan 21, 2009 9.330 9.670 8.850 9.600 243,281 +0.38(+4.12%)
Jan 20, 2009 10.00 10.02 9.070 9.220 226,385 -0.81(-8.08%)
Jan 16, 2009 10.13 10.40 9.800 10.03 306,318 +0.15(+1.52%)
Jan 15, 2009 9.760 10.24 9.270 9.880 440,497 +0.21(+2.17%)
Jan 14, 2009 10.40 10.45 9.660 9.670 352,606 -1.00(-9.37%)
Jan 13, 2009 10.44 10.98 10.32 10.67 214,614 +0.09(+0.85%)
Jan 12, 2009 10.53 10.96 9.800 10.58 698,922 +0.08(+0.76%)
Jan 09, 2009 11.17 11.18 10.36 10.50 292,689 -0.65(-5.83%)
Jan 08, 2009 11.10 11.43 10.91 11.15 189,819 +0.03(+0.27%)
Jan 07, 2009 11.27 11.55 11.04 11.12 212,947 -0.37(-3.22%)
Jan 06, 2009 11.80 11.89 11.39 11.49 382,686 -0.16(-1.37%)
Jan 05, 2009 12.04 12.04 11.50 11.65 334,036 -0.51(-4.19%)
Jan 02, 2009 12.33 12.43 11.97 12.16 0 -0.30(-2.41%)
Jan 01, 2009 11.95 12.61 11.53 12.46 0 +0.00(+0.00%)
Dec 31, 2008 11.95 12.61 11.53 12.46 281,334 +0.60(+5.06%)
Dec 30, 2008 11.62 11.95 11.42 11.86 252,227 +0.34(+2.95%)
Dec 29, 2008 11.75 11.89 11.38 11.52 278,313 -0.23(-1.96%)
Dec 26, 2008 11.77 12.33 11.50 11.75 123,856 +0.05(+0.43%)
Dec 24, 2008 11.34 11.85 11.07 11.70 140,533 +0.30(+2.63%)
Dec 23, 2008 11.59 11.90 11.24 11.40 229,365 -0.12(-1.04%)
Dec 22, 2008 11.61 11.74 11.08 11.52 193,433 -0.09(-0.78%)
Dec 19, 2008 11.12 11.99 10.89 11.61 504,723 +0.71(+6.51%)
Dec 18, 2008 10.80 11.22 10.75 10.90 296,340 +0.20(+1.87%)
Dec 17, 2008 10.64 10.84 10.44 10.70 335,906 +0.00(+0.00%)
Dec 16, 2008 10.00 11.15 10.00 10.70 486,910 +0.86(+8.74%)
Dec 15, 2008 10.17 10.37 9.570 9.840 197,502 -0.20(-1.99%)
Dec 12, 2008 9.550 10.53 9.500 10.04 350,819 +0.21(+2.14%)
Dec 11, 2008 10.60 10.89 9.690 9.830 270,273 -1.00(-9.23%)
Dec 10, 2008 10.54 11.15 10.54 10.83 241,890 +0.23(+2.17%)
Dec 09, 2008 10.89 11.78 10.30 10.60 392,112 -0.49(-4.42%)
Dec 08, 2008 10.74 11.43 10.44 11.09 317,024 +0.56(+5.32%)
Dec 05, 2008 9.190 10.65 9.190 10.53 588,775 +0.97(+10.15%)
Dec 04, 2008 9.120 10.62 8.790 9.560 928,889 +0.24(+2.58%)
Dec 03, 2008 8.980 9.600 8.540 9.320 464,598 +0.08(+0.87%)
Dec 02, 2008 9.210 9.570 8.860 9.240 234,695 +0.24(+2.67%)
Dec 01, 2008 9.750 9.990 8.830 9.000 208,880 -1.05(-10.45%)
Nov 28, 2008 9.880 10.05 9.590 10.05 72,282 +0.09(+0.90%)
Nov 26, 2008 9.190 10.01 8.930 9.960 206,221 +0.68(+7.33%)
Nov 25, 2008 8.510 9.510 8.500 9.280 349,623 +0.77(+9.05%)
Nov 24, 2008 8.320 9.040 7.300 8.510 696,774 +0.51(+6.37%)
Nov 21, 2008 8.430 8.530 7.590 8.000 522,735 -0.23(-2.79%)
Nov 20, 2008 9.150 9.520 8.000 8.230 383,356 -1.14(-12.17%)
Nov 19, 2008 10.06 10.56 9.130 9.370 353,198 -1.05(-10.08%)
Nov 18, 2008 10.85 11.19 10.00 10.42 236,632 -0.40(-3.70%)
Nov 17, 2008 10.72 11.23 10.47 10.82 398,880 -0.04(-0.37%)
Nov 14, 2008 11.06 11.47 10.73 10.86 280,659 -1.04(-8.74%)
Nov 13, 2008 11.00 11.92 10.54 11.90 767,489 +0.95(+8.68%)
Nov 12, 2008 11.93 12.06 10.51 10.95 512,215 -1.22(-10.02%)
Nov 11, 2008 12.70 12.75 11.67 12.17 228,329 +0.13(+1.08%)
Nov 10, 2008 12.95 12.95 11.69 12.04 396,031 -0.69(-5.42%)
Nov 07, 2008 12.60 12.95 12.38 12.73 310,724 +0.26(+2.09%)
Nov 06, 2008 11.98 12.78 11.95 12.47 343,913 +0.40(+3.31%)
Nov 05, 2008 12.81 12.81 11.92 12.07 331,918 -0.93(-7.15%)
Nov 04, 2008 12.15 13.08 11.66 13.00 424,191 +1.03(+8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.