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 (%)
Nov 30, 2007 21.90 23.20 21.86 22.49 522,900 +0.98(+4.56%)
Nov 29, 2007 22.24 22.33 21.32 21.51 237,600 -0.89(-3.97%)
Nov 28, 2007 21.37 22.56 21.37 22.40 339,500 +1.16(+5.46%)
Nov 27, 2007 19.95 21.45 19.95 21.24 474,000 +1.23(+6.15%)
Nov 26, 2007 21.57 21.62 19.86 20.01 385,300 -1.69(-7.79%)
Nov 23, 2007 20.82 21.76 20.71 21.70 109,200 +1.29(+6.32%)
Nov 21, 2007 20.81 21.15 20.40 20.41 375,000 -0.71(-3.36%)
Nov 20, 2007 21.45 21.76 20.84 21.12 366,000 -0.38(-1.77%)
Nov 19, 2007 22.54 22.54 21.01 21.50 603,300 -1.03(-4.57%)
Nov 16, 2007 22.55 22.66 21.87 22.53 420,500 -0.01(-0.04%)
Nov 15, 2007 22.92 23.08 22.42 22.54 215,300 -0.52(-2.25%)
Nov 14, 2007 23.98 24.88 23.02 23.06 380,900 -0.81(-3.39%)
Nov 13, 2007 22.83 24.37 22.83 23.87 294,810 +1.22(+5.39%)
Nov 12, 2007 21.09 22.99 21.09 22.65 1,008,507 +1.58(+7.50%)
Nov 09, 2007 20.90 21.23 20.12 21.07 369,700 -0.05(-0.24%)
Nov 08, 2007 20.15 21.29 19.57 21.12 1,210,900 +0.48(+2.33%)
Nov 07, 2007 21.28 21.32 20.29 20.64 529,600 -0.88(-4.09%)
Nov 06, 2007 21.50 21.55 21.00 21.52 379,000 +0.15(+0.70%)
Nov 05, 2007 21.35 21.56 20.73 21.37 332,600 -0.09(-0.42%)
Nov 02, 2007 21.77 22.00 21.13 21.46 373,900 -0.13(-0.60%)
Nov 01, 2007 22.15 22.60 21.50 21.59 384,000 -0.91(-4.04%)
Oct 31, 2007 22.45 22.68 22.15 22.50 444,900 +0.22(+0.99%)
Oct 30, 2007 22.05 22.59 22.00 22.28 440,500 +0.25(+1.13%)
Oct 29, 2007 22.74 22.94 21.78 22.03 548,900 -0.68(-2.99%)
Oct 26, 2007 22.35 24.19 21.99 22.71 2,099,600 -2.31(-9.23%)
Oct 25, 2007 24.55 25.07 24.40 25.02 642,100 +0.59(+2.42%)
Oct 24, 2007 23.03 24.53 22.98 24.43 724,800 +1.30(+5.62%)
Oct 23, 2007 23.27 23.28 22.39 23.13 559,800 +0.09(+0.39%)
Oct 22, 2007 22.85 23.15 22.75 23.04 448,200 -0.01(-0.04%)
Oct 19, 2007 22.95 23.39 22.86 23.05 950,100 -0.01(-0.04%)
Oct 18, 2007 23.45 23.60 22.69 23.06 747,300 -0.64(-2.70%)
Oct 17, 2007 24.31 24.49 23.55 23.70 406,600 -0.28(-1.17%)
Oct 16, 2007 24.07 24.24 23.82 23.98 256,900 -0.20(-0.83%)
Oct 15, 2007 24.30 24.58 24.00 24.18 214,600 -0.28(-1.14%)
Oct 12, 2007 25.21 25.22 24.01 24.46 610,300 -0.82(-3.24%)
Oct 11, 2007 25.20 25.61 24.93 25.28 446,700 +0.18(+0.72%)
Oct 10, 2007 24.99 25.24 24.78 25.10 873,000 -0.11(-0.44%)
Oct 09, 2007 26.01 26.20 25.03 25.21 425,900 -0.73(-2.81%)
Oct 08, 2007 26.20 26.20 25.38 25.94 235,900 -0.25(-0.95%)
Oct 05, 2007 26.55 26.70 26.11 26.19 617,100 -0.11(-0.42%)
Oct 04, 2007 26.49 26.69 26.11 26.30 413,900 +0.06(+0.23%)
Oct 03, 2007 25.74 26.31 25.63 26.24 331,400 +0.25(+0.96%)
Oct 02, 2007 25.60 26.05 25.60 25.99 343,300 +0.41(+1.60%)
Oct 01, 2007 25.36 25.63 24.72 25.58 404,800 +0.41(+1.63%)
Sep 28, 2007 26.44 26.64 25.06 25.17 341,700 -1.28(-4.84%)
Sep 27, 2007 27.20 27.20 26.26 26.45 209,300 -0.45(-1.67%)
Sep 26, 2007 26.81 27.05 26.73 26.90 297,800 +0.24(+0.90%)
Sep 25, 2007 27.44 27.44 26.64 26.66 225,400 -1.01(-3.65%)
Sep 24, 2007 28.03 28.26 27.44 27.67 241,400 -0.44(-1.57%)
Sep 21, 2007 28.64 28.64 28.00 28.11 339,500 -0.26(-0.92%)
Sep 20, 2007 28.95 29.30 28.20 28.37 263,200 -0.71(-2.44%)
Sep 19, 2007 29.00 29.92 28.82 29.08 506,700 +0.44(+1.54%)
Sep 18, 2007 27.00 28.96 26.80 28.64 445,900 +1.68(+6.23%)
Sep 17, 2007 26.68 27.36 26.68 26.96 559,600 +0.21(+0.79%)
Sep 14, 2007 26.40 27.07 26.30 26.75 396,600 -0.01(-0.04%)
Sep 13, 2007 26.44 27.15 26.42 26.76 249,400 +0.34(+1.29%)
Sep 12, 2007 27.10 27.24 26.40 26.42 285,500 -0.76(-2.80%)
Sep 11, 2007 27.10 27.21 26.90 27.18 573,600 +0.38(+1.42%)
Sep 10, 2007 27.77 27.78 26.30 26.80 1,063,700 -0.96(-3.46%)
Sep 07, 2007 28.10 28.41 27.41 27.76 748,500 -0.86(-3.00%)
Sep 06, 2007 29.00 29.80 28.34 28.62 667,900 -0.19(-0.66%)
Sep 05, 2007 29.20 30.31 28.49 28.81 1,478,900 -2.27(-7.30%)
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.