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 31, 2016 20.45 20.81 20.24 20.77 1,605,406 +0.32(+1.56%)
Oct 28, 2016 20.18 20.67 20.07 20.45 963,798 +0.17(+0.84%)
Oct 27, 2016 20.80 20.90 20.23 20.28 1,165,111 -0.60(-2.87%)
Oct 26, 2016 20.90 21.34 20.88 20.88 1,097,446 -0.15(-0.71%)
Oct 25, 2016 20.91 21.10 20.70 21.03 1,075,220 -0.16(-0.76%)
Oct 24, 2016 21.13 21.30 20.99 21.19 652,352 +0.19(+0.90%)
Oct 21, 2016 20.94 21.07 20.81 21.00 792,918 -0.15(-0.71%)
Oct 20, 2016 20.99 21.27 20.93 21.15 779,992 +0.05(+0.24%)
Oct 19, 2016 20.78 21.17 20.60 21.10 831,826 +0.41(+1.98%)
Oct 18, 2016 20.97 21.05 20.67 20.69 885,656 -0.25(-1.19%)
Oct 17, 2016 21.30 21.38 20.93 20.94 974,814 -0.41(-1.92%)
Oct 14, 2016 21.20 21.47 21.11 21.35 1,928,683 +0.19(+0.90%)
Oct 13, 2016 21.05 21.23 20.77 21.16 1,795,138 +0.03(+0.14%)
Oct 12, 2016 20.90 21.35 20.80 21.13 694,952 +0.33(+1.59%)
Oct 11, 2016 20.94 21.03 20.73 20.80 1,425,296 -0.25(-1.19%)
Oct 10, 2016 21.02 21.18 20.88 21.05 1,285,238 +0.14(+0.67%)
Oct 07, 2016 20.66 21.03 20.59 20.91 1,621,860 +0.48(+2.35%)
Oct 06, 2016 20.84 21.00 20.30 20.43 1,605,540 -0.38(-1.83%)
Oct 05, 2016 20.64 20.86 20.60 20.81 1,207,065 +0.24(+1.17%)
Oct 04, 2016 20.78 20.78 20.41 20.57 1,617,739 -0.06(-0.29%)
Oct 03, 2016 20.51 20.64 20.42 20.63 1,181,158 +0.15(+0.73%)
Sep 30, 2016 20.50 20.64 20.23 20.48 1,777,498 +0.19(+0.94%)
Sep 29, 2016 20.85 20.88 20.28 20.29 1,122,610 -0.49(-2.36%)
Sep 28, 2016 20.82 20.98 20.63 20.78 1,740,646 +0.01(+0.05%)
Sep 27, 2016 21.09 21.15 20.66 20.77 1,271,766 -0.19(-0.91%)
Sep 26, 2016 21.31 21.37 20.95 20.96 1,248,881 -0.36(-1.69%)
Sep 23, 2016 21.41 21.67 21.31 21.32 1,132,570 -0.07(-0.33%)
Sep 22, 2016 21.40 21.49 21.03 21.39 1,871,215 -0.08(-0.37%)
Sep 21, 2016 21.40 21.55 21.07 21.47 1,669,184 +0.10(+0.47%)
Sep 20, 2016 22.05 22.07 21.29 21.37 2,776,151 -0.70(-3.17%)
Sep 19, 2016 23.04 23.04 22.07 22.07 4,319,449 -0.87(-3.79%)
Sep 16, 2016 23.34 23.38 22.93 22.94 2,820,671 -0.68(-2.88%)
Sep 15, 2016 23.63 23.79 23.36 23.62 2,177,396 +0.09(+0.38%)
Sep 14, 2016 23.64 23.71 23.05 23.53 1,754,502 -0.14(-0.59%)
Sep 13, 2016 24.11 24.28 23.53 23.67 1,791,887 -0.57(-2.35%)
Sep 12, 2016 24.12 24.43 24.03 24.24 1,860,269 -0.18(-0.74%)
Sep 09, 2016 24.89 25.04 24.42 24.42 1,215,410 -0.50(-2.01%)
Sep 08, 2016 24.93 25.06 24.73 24.92 1,139,172 -0.14(-0.56%)
Sep 07, 2016 24.15 25.10 24.14 25.06 1,998,745 +0.92(+3.81%)
Sep 06, 2016 24.02 24.47 23.95 24.14 1,993,388 +0.28(+1.17%)
Sep 02, 2016 23.70 23.86 23.86 23.86 1,199,700 +0.15(+0.63%)
Sep 01, 2016 24.08 24.12 23.37 23.71 2,564,108 -0.24(-1.00%)
Aug 31, 2016 23.25 24.66 23.15 23.95 4,819,831 +0.62(+2.66%)
Aug 30, 2016 23.42 24.86 22.99 23.33 9,904,678 -2.69(-10.34%)
Aug 29, 2016 25.97 26.09 25.61 26.02 4,632,331 +0.08(+0.31%)
Aug 26, 2016 25.99 26.13 25.71 25.94 1,408,073 -0.03(-0.12%)
Aug 25, 2016 26.00 26.20 25.78 25.97 2,191,412 +0.06(+0.23%)
Aug 24, 2016 25.93 26.22 25.54 25.91 1,703,152 -0.12(-0.46%)
Aug 23, 2016 25.72 26.17 25.61 26.03 1,790,079 +0.48(+1.88%)
Aug 22, 2016 25.42 25.58 25.08 25.55 1,737,413 +0.19(+0.75%)
Aug 19, 2016 24.89 25.52 24.79 25.36 1,580,055 +0.49(+1.97%)
Aug 18, 2016 24.35 24.90 24.23 24.87 1,140,020 +0.70(+2.90%)
Aug 17, 2016 24.03 24.53 24.03 24.17 922,539 -0.18(-0.74%)
Aug 16, 2016 24.38 24.77 24.28 24.35 1,216,047 -0.09(-0.37%)
Aug 15, 2016 24.00 24.46 23.91 24.44 847,147 +0.54(+2.26%)
Aug 12, 2016 23.79 24.06 23.68 23.90 1,127,325 +0.13(+0.55%)
Aug 11, 2016 23.55 24.02 23.35 23.77 1,327,001 +0.84(+3.66%)
Aug 10, 2016 23.25 23.39 22.87 22.93 1,067,970 -0.18(-0.78%)
Aug 09, 2016 23.48 23.56 23.05 23.11 976,036 -0.43(-1.83%)
Aug 08, 2016 23.86 24.02 23.43 23.54 1,624,197 -0.38(-1.59%)
Aug 05, 2016 23.56 24.11 23.56 23.92 929,991 +0.55(+2.35%)
Aug 04, 2016 23.17 23.60 23.01 23.37 1,236,206 +0.23(+0.99%)
Aug 03, 2016 22.53 23.15 21.74 23.14 2,395,525 +0.09(+0.39%)
Aug 02, 2016 23.86 23.88 22.97 23.05 1,912,014 -0.83(-3.48%)
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.