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 (%)
May 30, 2014 24.70 25.38 24.65 25.05 6,534,012 +0.32(+1.29%)
May 29, 2014 23.86 24.92 23.61 24.73 14,847,729 +1.11(+4.70%)
May 28, 2014 25.06 25.25 23.45 23.62 29,718,788 -8.90(-27.37%)
May 27, 2014 33.10 33.29 32.49 32.52 3,115,700 -0.41(-1.25%)
May 23, 2014 33.57 32.93 32.93 32.93 1,433,000 -0.44(-1.30%)
May 22, 2014 32.54 33.58 32.54 33.37 1,516,230 +0.90(+2.76%)
May 21, 2014 33.33 33.65 32.44 32.47 2,200,636 -0.77(-2.32%)
May 20, 2014 34.31 34.46 33.23 33.24 1,406,602 -1.33(-3.85%)
May 19, 2014 34.67 34.67 34.38 34.57 473,720 -0.13(-0.37%)
May 16, 2014 34.35 34.72 34.26 34.70 403,474 +0.31(+0.90%)
May 15, 2014 34.50 34.56 34.08 34.39 1,126,769 -0.22(-0.64%)
May 14, 2014 34.76 34.92 34.56 34.61 1,172,367 -0.11(-0.32%)
May 13, 2014 34.67 35.00 34.46 34.72 889,985 +0.01(+0.03%)
May 12, 2014 33.40 34.75 33.31 34.71 1,479,390 +1.41(+4.23%)
May 09, 2014 33.26 33.55 33.10 33.30 1,196,861 +0.11(+0.33%)
May 08, 2014 33.20 34.00 33.08 33.19 1,637,621 +0.36(+1.10%)
May 07, 2014 32.91 33.03 32.40 32.83 1,752,957 -0.03(-0.09%)
May 06, 2014 33.45 33.45 32.86 32.86 452,347 -0.63(-1.88%)
May 05, 2014 33.57 33.67 33.22 33.49 721,532 -0.18(-0.53%)
May 02, 2014 33.55 33.95 33.50 33.67 1,195,647 +0.04(+0.12%)
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.