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 28, 2014 34.86 35.82 34.81 35.48 941,424 +0.83(+2.40%)
Nov 26, 2014 34.48 34.65 34.65 34.65 1,890,200 +0.27(+0.79%)
Nov 25, 2014 35.85 36.11 34.05 34.38 4,210,215 +0.73(+2.17%)
Nov 24, 2014 33.38 33.77 33.02 33.65 2,733,031 +0.40(+1.20%)
Nov 21, 2014 33.44 33.52 33.00 33.25 1,358,438 +0.31(+0.94%)
Nov 20, 2014 32.08 33.70 32.08 32.94 2,938,621 +0.87(+2.71%)
Nov 19, 2014 31.93 32.73 31.82 32.07 1,905,558 +0.73(+2.33%)
Nov 18, 2014 31.23 31.54 31.06 31.34 655,489 -0.02(-0.06%)
Nov 17, 2014 31.74 32.16 30.93 31.36 1,427,420 -0.52(-1.63%)
Nov 14, 2014 31.94 32.17 31.47 31.88 825,061 -0.06(-0.19%)
Nov 13, 2014 31.33 31.98 30.90 31.94 1,838,109 +0.51(+1.62%)
Nov 12, 2014 30.70 31.52 30.67 31.43 806,826 +0.74(+2.41%)
Nov 11, 2014 30.99 31.08 30.37 30.69 982,303 -0.32(-1.03%)
Nov 10, 2014 31.08 31.38 30.65 31.01 910,513 -0.18(-0.58%)
Nov 07, 2014 31.57 31.67 31.05 31.19 983,721 -0.24(-0.76%)
Nov 06, 2014 30.24 31.49 30.20 31.43 1,208,447 +1.20(+3.97%)
Nov 05, 2014 30.20 30.35 30.01 30.23 573,531 +0.24(+0.80%)
Nov 04, 2014 29.61 30.05 29.32 29.99 1,138,523 +0.21(+0.71%)
Nov 03, 2014 29.77 29.93 29.39 29.78 2,271,492 +0.13(+0.44%)
Oct 31, 2014 30.50 30.50 29.65 29.65 1,545,485 -0.45(-1.50%)
Oct 30, 2014 30.38 30.73 30.02 30.10 1,770,872 -0.97(-3.12%)
Oct 29, 2014 31.26 31.30 30.98 31.07 520,500 -0.19(-0.61%)
Oct 28, 2014 30.59 31.28 30.32 31.26 937,855 +0.66(+2.16%)
Oct 27, 2014 30.48 30.67 30.64 30.60 599,499 -0.04(-0.13%)
Oct 24, 2014 30.73 30.80 30.32 30.64 968,016 -0.22(-0.71%)
Oct 23, 2014 30.92 31.21 30.60 30.86 1,265,394 +0.32(+1.05%)
Oct 22, 2014 30.87 31.30 30.50 30.54 1,212,366 -0.29(-0.94%)
Oct 21, 2014 30.32 31.02 30.24 30.83 991,412 +0.67(+2.22%)
Oct 20, 2014 29.61 29.75 29.30 30.16 2,005,723 +0.19(+0.63%)
Oct 17, 2014 30.64 30.65 29.86 29.97 1,312,680 -0.39(-1.28%)
Oct 16, 2014 30.25 30.54 30.08 30.36 1,094,478 -0.32(-1.04%)
Oct 15, 2014 29.92 30.80 29.77 30.68 1,380,310 +0.34(+1.12%)
Oct 14, 2014 29.90 30.59 29.90 30.34 1,130,393 +0.60(+2.02%)
Oct 13, 2014 29.96 30.26 29.68 29.74 1,020,072 -0.33(-1.10%)
Oct 10, 2014 29.72 30.35 29.64 30.07 916,167 +0.35(+1.18%)
Oct 09, 2014 30.14 30.28 29.58 29.72 937,341 -0.50(-1.65%)
Oct 08, 2014 29.93 30.30 29.61 30.22 1,570,391 +0.75(+2.54%)
Oct 07, 2014 30.11 30.12 29.39 29.47 1,367,442 -0.85(-2.80%)
Oct 06, 2014 31.29 31.30 30.29 30.32 1,635,923 -0.90(-2.88%)
Oct 03, 2014 30.66 31.31 30.28 31.22 1,398,181 +0.81(+2.66%)
Oct 02, 2014 29.81 30.50 29.62 30.41 946,539 +0.60(+2.01%)
Oct 01, 2014 30.08 30.24 29.71 29.81 1,045,833 -0.30(-1.00%)
Sep 30, 2014 30.47 30.70 30.05 30.11 806,164 -0.29(-0.95%)
Sep 29, 2014 30.45 30.74 30.34 30.40 682,539 -0.30(-0.98%)
Sep 26, 2014 30.31 30.95 30.25 30.70 923,776 +0.57(+1.89%)
Sep 25, 2014 30.13 30.30 29.90 30.13 830,326 -0.14(-0.46%)
Sep 24, 2014 30.08 30.38 29.93 30.27 1,390,958 +0.25(+0.83%)
Sep 23, 2014 30.29 30.47 30.00 30.02 1,352,101 -0.49(-1.61%)
Sep 22, 2014 30.89 31.31 30.45 30.51 1,106,516 -0.46(-1.49%)
Sep 19, 2014 31.05 31.57 30.86 30.97 2,042,948 +0.13(+0.42%)
Sep 18, 2014 30.68 30.90 30.45 30.84 998,634 +0.19(+0.62%)
Sep 17, 2014 30.42 30.78 30.27 30.65 1,133,596 +0.03(+0.10%)
Sep 16, 2014 30.02 30.90 30.00 30.62 1,352,912 +0.60(+2.00%)
Sep 15, 2014 30.41 30.46 29.87 30.02 991,331 -0.42(-1.38%)
Sep 12, 2014 30.40 31.00 30.19 30.44 1,691,030 +0.07(+0.23%)
Sep 11, 2014 30.09 30.56 30.09 30.37 1,856,800 +0.23(+0.76%)
Sep 10, 2014 30.32 30.37 29.86 30.14 1,499,655 -0.13(-0.43%)
Sep 09, 2014 30.46 30.76 30.14 30.27 1,934,500 -0.29(-0.95%)
Sep 08, 2014 30.20 30.67 30.05 30.56 1,890,626 +0.49(+1.63%)
Sep 05, 2014 30.04 30.40 29.73 30.07 1,592,255 +0.01(+0.03%)
Sep 04, 2014 30.72 31.03 29.88 30.06 2,346,031 -0.52(-1.70%)
Sep 03, 2014 31.20 31.39 30.51 30.58 2,080,062 -0.37(-1.20%)
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.