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 31, 2007 38.20 38.35 37.74 38.22 467,700 +0.49(+1.30%)
May 30, 2007 37.56 37.75 37.09 37.73 400,500 +0.15(+0.40%)
May 29, 2007 37.81 37.81 36.67 37.58 441,100 -0.23(-0.61%)
May 25, 2007 37.50 37.97 37.34 37.81 174,800 +0.40(+1.07%)
May 24, 2007 37.93 38.66 37.22 37.41 425,800 -0.59(-1.55%)
May 23, 2007 38.57 39.05 37.80 38.00 838,600 -0.45(-1.17%)
May 22, 2007 37.63 39.16 37.63 38.45 663,000 +0.91(+2.42%)
May 21, 2007 35.85 37.87 35.82 37.54 770,400 +1.31(+3.62%)
May 18, 2007 35.74 36.69 35.63 36.23 631,413 +0.45(+1.26%)
May 17, 2007 36.10 36.26 35.65 35.78 420,900 -0.32(-0.89%)
May 16, 2007 35.79 36.14 35.29 36.10 500,800 +0.22(+0.61%)
May 15, 2007 37.09 37.62 35.80 35.88 488,400 -1.37(-3.68%)
May 14, 2007 38.07 37.98 36.79 37.25 387,700 -0.82(-2.15%)
May 11, 2007 38.99 39.20 37.64 38.07 266,300 -0.79(-2.03%)
May 10, 2007 38.12 39.85 37.57 38.86 450,200 +0.49(+1.28%)
May 09, 2007 37.80 38.59 37.74 38.37 305,400 +0.48(+1.27%)
May 08, 2007 38.26 38.30 37.78 37.89 276,500 -0.44(-1.15%)
May 07, 2007 37.82 41.21 38.22 38.33 283,500 +0.51(+1.35%)
May 04, 2007 38.40 38.50 37.69 37.82 278,400 -0.57(-1.48%)
May 03, 2007 38.65 38.92 38.18 38.39 369,800 -0.37(-0.95%)
May 02, 2007 38.40 39.41 38.40 38.76 199,500 +0.34(+0.88%)
May 01, 2007 38.65 38.67 37.70 38.42 328,700 -0.34(-0.88%)
Apr 30, 2007 40.99 40.99 38.76 38.76 219,000 -1.34(-3.34%)
Apr 27, 2007 40.25 40.31 39.71 40.10 174,000 -0.15(-0.37%)
Apr 26, 2007 40.20 40.29 39.54 40.25 148,000 -0.10(-0.25%)
Apr 25, 2007 40.75 40.83 40.12 40.35 161,400 -0.30(-0.74%)
Apr 24, 2007 41.50 41.55 40.35 40.65 189,300 -0.75(-1.81%)
Apr 23, 2007 40.80 41.54 40.80 41.40 409,600 +0.55(+1.35%)
Apr 20, 2007 40.47 41.00 40.22 40.85 513,100 +0.93(+2.33%)
Apr 19, 2007 40.64 40.65 39.77 39.92 365,100 -0.92(-2.25%)
Apr 18, 2007 42.21 42.24 40.81 40.84 264,500 -1.51(-3.57%)
Apr 17, 2007 42.38 42.45 41.97 42.35 199,900 -0.09(-0.21%)
Apr 16, 2007 41.95 42.45 41.95 42.44 145,900 +0.57(+1.36%)
Apr 13, 2007 42.70 42.73 41.69 41.87 185,100 -0.83(-1.94%)
Apr 12, 2007 42.30 42.85 41.58 42.70 200,900 +0.55(+1.30%)
Apr 11, 2007 42.40 42.40 41.76 42.15 205,900 -0.31(-0.73%)
Apr 10, 2007 42.11 42.88 42.11 42.46 212,600 +0.42(+1.00%)
Apr 09, 2007 43.10 43.16 41.87 42.04 371,900 -0.84(-1.96%)
Apr 05, 2007 44.05 44.05 42.33 42.88 281,800 +0.71(+1.68%)
Apr 04, 2007 42.98 43.15 42.08 42.17 282,500 -0.56(-1.31%)
Apr 03, 2007 42.48 43.05 42.46 42.73 335,400 +0.33(+0.78%)
Apr 02, 2007 42.20 42.49 41.86 42.40 378,600 +0.19(+0.45%)
Mar 30, 2007 40.69 43.02 40.50 42.21 788,400 -0.12(-0.28%)
Mar 29, 2007 42.95 43.60 41.75 42.33 489,800 -0.47(-1.10%)
Mar 28, 2007 42.20 42.99 42.04 42.80 332,700 +0.24(+0.56%)
Mar 27, 2007 42.79 43.25 42.40 42.56 275,700 -0.23(-0.54%)
Mar 26, 2007 44.47 44.71 42.22 42.79 660,900 -1.32(-2.99%)
Mar 23, 2007 43.00 44.19 43.00 44.11 270,900 +0.91(+2.11%)
Mar 22, 2007 42.85 43.28 41.86 43.20 233,100 +0.45(+1.05%)
Mar 21, 2007 42.50 43.01 42.04 42.75 383,000 +0.20(+0.47%)
Mar 20, 2007 42.00 42.67 41.64 42.55 292,800 +0.56(+1.33%)
Mar 19, 2007 41.11 42.25 40.94 41.99 343,000 +1.13(+2.77%)
Mar 16, 2007 40.97 40.99 40.54 40.86 202,200 -0.10(-0.24%)
Mar 15, 2007 40.65 41.43 40.63 40.96 277,100 +0.35(+0.86%)
Mar 14, 2007 40.40 40.94 39.85 40.61 280,700 +0.05(+0.12%)
Mar 13, 2007 40.80 40.90 40.01 40.56 518,700 -0.24(-0.59%)
Mar 12, 2007 39.81 41.14 39.42 40.80 457,900 +1.29(+3.26%)
Mar 09, 2007 39.35 39.75 38.96 39.51 201,700 +0.39(+1.00%)
Mar 08, 2007 39.70 39.95 39.04 39.12 320,400 -0.42(-1.06%)
Mar 07, 2007 38.41 39.65 38.36 39.54 433,400 +1.17(+3.05%)
Mar 06, 2007 38.05 38.67 37.77 38.37 377,900 +0.62(+1.64%)
Mar 05, 2007 39.12 39.12 37.68 37.75 629,100 -1.37(-3.50%)
Mar 02, 2007 39.70 40.32 39.03 39.12 283,100 -0.81(-2.03%)
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.