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 (%)
Oct 30, 2009 20.35 20.57 19.09 19.20 471,267 -1.29(-6.30%)
Oct 29, 2009 19.30 20.82 19.25 20.49 378,621 +1.29(+6.72%)
Oct 28, 2009 19.74 19.95 18.90 19.20 424,462 -0.55(-2.78%)
Oct 27, 2009 20.26 20.26 19.50 19.75 360,912 -0.54(-2.66%)
Oct 26, 2009 20.79 20.95 20.01 20.29 385,815 -0.50(-2.41%)
Oct 23, 2009 21.05 21.10 20.73 20.79 415,765 -0.45(-2.12%)
Oct 22, 2009 21.49 21.84 20.76 21.24 473,263 -0.34(-1.58%)
Oct 21, 2009 21.15 22.43 21.10 21.58 829,441 +0.49(+2.32%)
Oct 20, 2009 20.92 21.23 20.89 21.09 376,443 +0.14(+0.67%)
Oct 19, 2009 21.87 21.88 20.72 20.95 538,622 -0.85(-3.90%)
Oct 16, 2009 20.00 22.10 19.72 21.80 1,852,201 +1.83(+9.16%)
Oct 15, 2009 19.59 21.29 19.50 19.97 2,830,437 +2.31(+13.08%)
Oct 14, 2009 17.77 17.90 17.43 17.66 117,496 +0.16(+0.91%)
Oct 13, 2009 17.84 17.84 17.26 17.50 276,830 -0.42(-2.34%)
Oct 12, 2009 17.83 18.25 17.71 17.92 202,527 +0.39(+2.22%)
Oct 09, 2009 17.76 18.09 17.46 17.53 290,023 -0.41(-2.29%)
Oct 08, 2009 17.94 18.36 17.85 17.94 444,292 +0.08(+0.45%)
Oct 07, 2009 16.80 17.99 16.64 17.86 662,641 +1.11(+6.63%)
Oct 06, 2009 16.00 16.83 15.85 16.75 387,818 +0.86(+5.41%)
Oct 05, 2009 16.00 16.49 15.80 15.89 248,176 +0.01(+0.06%)
Oct 02, 2009 14.92 16.36 14.66 15.88 803,744 +0.84(+5.59%)
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.