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 (%)
Feb 28, 2018 19.75 20.11 19.52 19.61 1,814,107 +0.23(+1.19%)
Feb 27, 2018 20.18 20.61 19.38 19.38 1,270,271 -0.47(-2.37%)
Feb 26, 2018 19.78 20.10 19.66 19.85 1,441,166 +0.15(+0.76%)
Feb 23, 2018 19.71 19.95 19.47 19.70 1,039,950 +0.00(+0.00%)
Feb 22, 2018 19.70 1,292,076 +0.14(+0.72%)
Feb 21, 2018 19.58 20.03 19.41 19.56 652,515 +0.08(+0.41%)
Feb 20, 2018 19.69 19.86 19.39 19.48 1,386,708 -0.51(-2.55%)
Feb 16, 2018 19.99 19.99 19.99 0 -0.18(-0.89%)
Feb 15, 2018 20.17 20.17 19.61 20.17 985,861 +0.13(+0.65%)
Feb 14, 2018 19.28 20.13 19.27 20.04 982,046 +0.54(+2.77%)
Feb 13, 2018 19.41 19.61 19.26 19.50 608,678 +0.09(+0.46%)
Feb 12, 2018 19.55 19.55 18.79 19.41 1,330,590 -0.12(-0.61%)
Feb 09, 2018 19.01 19.78 18.61 19.53 2,134,282 +0.74(+3.94%)
Feb 08, 2018 19.81 19.97 18.78 18.79 1,637,454 -0.96(-4.86%)
Feb 07, 2018 19.31 19.87 19.15 19.75 1,052,847 +0.46(+2.38%)
Feb 06, 2018 18.42 19.60 18.01 19.29 1,977,960 +0.22(+1.15%)
Feb 05, 2018 19.33 19.77 18.89 19.07 1,320,779 -0.53(-2.70%)
Feb 02, 2018 20.30 20.31 19.52 19.60 2,312,103 -0.78(-3.83%)
Feb 01, 2018 19.83 20.42 19.64 20.38 2,538,694 +0.35(+1.75%)
Jan 31, 2018 20.30 20.30 19.77 20.03 1,397,658 -0.11(-0.55%)
Jan 30, 2018 20.74 20.77 20.13 20.14 1,471,268 -0.71(-3.41%)
Jan 29, 2018 20.99 21.08 20.60 20.85 1,264,103 -0.15(-0.71%)
Jan 26, 2018 21.64 21.64 20.72 21.00 1,456,838 -0.58(-2.69%)
Jan 25, 2018 21.97 21.97 21.24 21.58 1,699,299 -0.28(-1.28%)
Jan 24, 2018 21.74 22.12 21.55 21.86 1,406,286 +0.00(+0.00%)
Jan 23, 2018 22.00 22.02 21.39 21.86 1,114,134 -0.14(-0.64%)
Jan 22, 2018 21.89 22.05 21.50 22.00 1,885,598 +0.24(+1.10%)
Jan 19, 2018 21.13 21.82 20.73 21.76 4,348,577 +0.65(+3.08%)
Jan 18, 2018 21.09 21.28 20.85 21.11 1,167,158 +0.04(+0.19%)
Jan 17, 2018 20.75 21.18 20.62 21.07 919,734 +0.44(+2.13%)
Jan 16, 2018 21.29 21.30 20.50 20.63 1,145,887 -0.52(-2.46%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.08(+0.38%)
Jan 11, 2018 20.52 21.21 20.37 21.07 1,160,343 +0.64(+3.13%)
Jan 10, 2018 20.18 20.64 19.98 20.43 1,219,402 +0.28(+1.39%)
Jan 09, 2018 20.46 20.60 20.09 20.15 1,438,539 -0.32(-1.56%)
Jan 08, 2018 21.19 21.46 20.31 20.47 2,041,749 -0.48(-2.29%)
Jan 05, 2018 20.98 21.17 20.60 20.95 1,460,277 -0.21(-0.99%)
Jan 04, 2018 21.13 21.30 20.48 21.16 1,367,898 +0.02(+0.09%)
Jan 03, 2018 21.84 21.84 20.93 21.14 1,109,051 -0.66(-3.03%)
Jan 02, 2018 21.61 21.91 21.51 21.80 1,220,015 +0.39(+1.82%)
Dec 29, 2017 21.41 21.41 21.41 0 +0.02(+0.09%)
Dec 28, 2017 21.50 21.83 21.31 21.39 986,866 -0.11(-0.51%)
Dec 27, 2017 21.78 21.83 21.39 21.50 1,292,294 -0.36(-1.65%)
Dec 26, 2017 21.66 22.37 21.66 21.86 1,064,344 +0.27(+1.25%)
Dec 22, 2017 21.56 21.63 21.30 21.59 591,540 -0.01(-0.05%)
Dec 21, 2017 21.60 21.69 21.32 21.60 1,174,169 +0.13(+0.61%)
Dec 20, 2017 21.50 21.61 21.25 21.47 940,258 +0.14(+0.66%)
Dec 19, 2017 21.70 21.78 21.30 21.33 1,491,466 +0.02(+0.09%)
Dec 18, 2017 21.20 21.67 21.10 21.31 1,543,048 +0.51(+2.45%)
Dec 15, 2017 20.51 21.18 20.51 20.80 2,746,577 +0.44(+2.16%)
Dec 14, 2017 21.25 21.39 20.03 20.36 1,603,342 -0.90(-4.23%)
Dec 13, 2017 21.11 21.52 21.06 21.26 1,578,014 +0.20(+0.95%)
Dec 12, 2017 22.16 22.26 20.97 21.06 1,817,264 -1.04(-4.71%)
Dec 11, 2017 22.18 22.40 21.96 22.10 2,394,543 -0.10(-0.45%)
Dec 08, 2017 21.63 22.24 21.47 22.20 1,298,416 +0.00(+0.00%)
Dec 07, 2017 21.71 22.00 21.37 2,221,881 +0.00(+0.00%)
Dec 06, 2017 21.52 21.89 21.40 21.49 1,687,721 +0.37(+1.75%)
Dec 05, 2017 21.57 21.68 20.89 21.12 1,294,043 -0.36(-1.68%)
Dec 04, 2017 21.05 22.18 20.95 21.48 2,443,362 +0.79(+3.82%)
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.