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 (%)
Dec 31, 2009 26.68 25.88 25.88 25.88 201,400 -0.80(-3.00%)
Dec 30, 2009 26.41 26.87 26.20 26.68 141,838 +0.03(+0.11%)
Dec 29, 2009 26.75 26.91 26.55 26.65 124,575 -0.10(-0.37%)
Dec 28, 2009 26.43 26.78 26.28 26.75 258,479 +0.33(+1.25%)
Dec 24, 2009 27.00 27.09 26.35 26.42 141,720 -0.49(-1.82%)
Dec 23, 2009 25.58 27.44 25.51 26.91 994,938 +1.53(+6.03%)
Dec 22, 2009 25.60 26.49 25.24 25.38 448,831 -0.16(-0.63%)
Dec 21, 2009 25.35 25.87 25.00 25.54 282,357 +0.14(+0.55%)
Dec 18, 2009 25.80 26.20 25.20 25.40 475,306 -0.20(-0.78%)
Dec 17, 2009 25.60 25.70 25.35 25.60 122,751 -0.02(-0.08%)
Dec 16, 2009 25.60 25.82 25.33 25.62 297,662 +0.46(+1.83%)
Dec 15, 2009 25.07 26.00 24.88 25.16 474,487 +0.09(+0.36%)
Dec 14, 2009 23.99 25.75 23.99 25.07 973,656 +1.18(+4.94%)
Dec 11, 2009 23.63 24.04 23.63 23.89 304,495 +0.19(+0.80%)
Dec 10, 2009 24.22 24.27 23.42 23.70 511,103 -0.13(-0.55%)
Dec 09, 2009 24.20 24.39 23.55 23.83 308,148 -0.26(-1.08%)
Dec 08, 2009 24.24 24.49 23.93 24.09 438,634 -0.48(-1.95%)
Dec 07, 2009 24.38 24.59 23.88 24.57 375,159 +0.21(+0.86%)
Dec 04, 2009 23.96 24.50 23.84 24.36 373,470 +0.64(+2.70%)
Dec 03, 2009 23.90 24.25 23.50 23.72 311,550 -0.04(-0.17%)
Dec 02, 2009 23.66 24.11 23.62 23.76 220,406 +0.00(+0.00%)
Dec 01, 2009 23.78 24.16 23.60 23.76 410,496 +0.42(+1.80%)
Nov 30, 2009 22.98 23.45 22.53 23.34 435,694 +0.61(+2.68%)
Nov 27, 2009 23.02 23.62 22.61 22.73 196,603 -1.12(-4.70%)
Nov 25, 2009 23.27 24.14 22.71 23.85 654,274 +1.14(+5.02%)
Nov 24, 2009 22.12 23.00 20.99 22.71 1,728,199 +2.17(+10.56%)
Nov 23, 2009 20.59 20.94 19.91 20.54 445,613 +0.28(+1.38%)
Nov 20, 2009 20.03 20.43 19.80 20.26 263,922 +0.16(+0.80%)
Nov 19, 2009 20.75 20.86 19.93 20.10 423,843 -0.85(-4.06%)
Nov 18, 2009 20.37 21.00 20.37 20.95 259,571 +0.43(+2.10%)
Nov 17, 2009 21.00 21.01 20.26 20.52 201,358 -0.51(-2.43%)
Nov 16, 2009 21.03 21.52 20.90 21.03 220,944 +0.24(+1.15%)
Nov 13, 2009 20.34 20.89 20.20 20.79 184,000 +0.26(+1.27%)
Nov 12, 2009 21.06 21.31 20.37 20.53 133,361 -0.72(-3.39%)
Nov 11, 2009 20.86 21.32 20.77 21.25 260,922 +0.57(+2.76%)
Nov 10, 2009 20.55 20.93 20.28 20.68 221,825 +0.07(+0.34%)
Nov 09, 2009 20.54 20.95 20.37 20.61 175,157 +0.22(+1.08%)
Nov 06, 2009 20.10 20.63 19.96 20.39 169,099 +0.05(+0.25%)
Nov 05, 2009 19.80 20.50 19.69 20.34 200,404 +0.61(+3.09%)
Nov 04, 2009 20.53 20.80 19.59 19.73 328,498 -0.60(-2.95%)
Nov 03, 2009 19.42 20.38 18.89 20.33 462,323 +0.92(+4.74%)
Nov 02, 2009 19.39 20.01 18.62 19.41 347,103 +0.21(+1.09%)
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.