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, 2013 73.96 75.15 73.66 73.99 652,744 -0.12(-0.16%)
May 30, 2013 72.02 74.16 72.02 74.11 937,969 +1.63(+2.25%)
May 29, 2013 72.48 74.08 71.33 72.48 1,353,592 +2.50(+3.57%)
May 28, 2013 70.03 70.37 69.62 69.98 617,884 +0.80(+1.16%)
May 24, 2013 69.04 69.65 68.42 69.18 330,349 -0.75(-1.07%)
May 23, 2013 68.66 70.12 68.60 69.93 242,194 +0.66(+0.95%)
May 22, 2013 69.61 70.78 69.18 69.27 494,002 -0.59(-0.84%)
May 21, 2013 68.82 70.48 68.18 69.86 619,215 +0.00(+0.00%)
May 20, 2013 69.40 70.21 69.21 69.86 296,231 +0.30(+0.43%)
May 17, 2013 69.13 69.83 68.67 69.56 397,580 +0.51(+0.74%)
May 16, 2013 69.58 70.13 68.62 69.05 427,303 -0.89(-1.27%)
May 15, 2013 70.25 70.49 69.68 69.94 395,306 +1.02(+1.48%)
May 13, 2013 68.79 69.50 68.62 68.92 443,282 +0.11(+0.16%)
May 10, 2013 67.93 69.22 67.93 68.81 271,794 +0.94(+1.39%)
May 09, 2013 66.97 68.80 66.69 67.87 587,327 +1.40(+2.11%)
May 08, 2013 65.98 66.50 65.72 66.47 210,403 +0.45(+0.68%)
May 07, 2013 65.30 66.30 64.81 66.02 352,396 +0.97(+1.49%)
May 06, 2013 65.66 65.66 64.54 65.05 260,177 -0.61(-0.93%)
May 03, 2013 63.94 66.02 63.94 65.66 562,150 +2.16(+3.40%)
May 02, 2013 64.65 65.10 63.15 63.50 597,537 -1.25(-1.93%)
May 01, 2013 65.94 66.08 64.69 64.75 449,213 -1.37(-2.07%)
Apr 30, 2013 64.99 66.93 64.79 66.12 515,519 +1.21(+1.86%)
Apr 29, 2013 64.76 65.39 64.60 64.91 265,610 +0.30(+0.46%)
Apr 26, 2013 64.82 64.82 64.42 64.61 394,161 -0.21(-0.32%)
Apr 25, 2013 63.61 65.50 63.61 64.82 365,356 +1.51(+2.39%)
Apr 24, 2013 63.68 63.88 62.66 63.31 374,317 -0.13(-0.20%)
Apr 23, 2013 63.74 64.49 63.13 63.44 406,436 +0.17(+0.27%)
Apr 22, 2013 63.59 63.62 62.39 63.27 464,531 -0.22(-0.35%)
Apr 19, 2013 63.36 63.98 62.90 63.49 376,407 +0.23(+0.36%)
Apr 18, 2013 64.71 64.71 63.09 63.26 457,951 -1.17(-1.82%)
Apr 17, 2013 65.58 65.76 64.04 64.43 477,471 -1.58(-2.39%)
Apr 16, 2013 66.05 66.59 65.80 66.01 599,463 +0.35(+0.53%)
Apr 15, 2013 67.01 67.49 65.39 65.66 466,708 -1.48(-2.20%)
Apr 12, 2013 67.11 67.80 66.59 67.14 383,392 -0.46(-0.68%)
Apr 11, 2013 66.20 68.00 65.97 67.60 620,760 +1.43(+2.16%)
Apr 10, 2013 65.66 66.47 65.66 66.17 526,199 +0.57(+0.87%)
Apr 09, 2013 65.79 66.13 64.91 65.60 413,709 +0.06(+0.09%)
Apr 08, 2013 65.37 65.85 65.21 65.54 499,454 +0.21(+0.32%)
Apr 05, 2013 64.15 65.49 64.02 65.33 304,705 +0.13(+0.20%)
Apr 04, 2013 64.00 65.28 63.80 65.20 651,971 +1.24(+1.94%)
Apr 03, 2013 64.05 64.24 63.14 63.96 588,418 -0.18(-0.28%)
Apr 02, 2013 62.99 64.73 62.99 64.14 586,650 +1.23(+1.96%)
Apr 01, 2013 63.80 64.07 62.84 62.91 368,651 -0.89(-1.39%)
Mar 28, 2013 63.63 64.72 63.50 63.80 558,530 +0.10(+0.16%)
Mar 27, 2013 64.33 64.37 63.62 63.70 488,034 +0.35(+0.55%)
Mar 26, 2013 64.64 64.64 62.74 63.35 525,556 -1.07(-1.66%)
Mar 25, 2013 65.47 65.97 64.09 64.42 508,439 -1.28(-1.95%)
Mar 22, 2013 64.44 65.81 64.42 65.70 657,717 +2.31(+3.64%)
Mar 21, 2013 63.08 63.89 62.17 63.39 620,032 -0.71(-1.11%)
Mar 20, 2013 63.23 64.46 62.73 64.10 979,307 +1.20(+1.91%)
Mar 19, 2013 62.00 63.66 60.26 62.90 3,632,186 -4.15(-6.19%)
Mar 18, 2013 67.15 68.17 66.48 67.05 674,813 -0.56(-0.83%)
Mar 15, 2013 68.12 68.74 67.42 67.61 539,617 -0.93(-1.36%)
Mar 14, 2013 68.34 69.10 68.04 68.54 556,585 +0.20(+0.29%)
Mar 13, 2013 67.76 68.55 67.59 68.34 171,524 +0.77(+1.14%)
Mar 12, 2013 69.28 69.28 67.57 67.57 344,079 -1.78(-2.57%)
Mar 11, 2013 67.56 69.71 67.56 69.35 566,991 +1.63(+2.41%)
Mar 08, 2013 68.12 68.73 67.43 67.72 503,685 -0.26(-0.38%)
Mar 07, 2013 68.45 69.10 67.51 67.98 193,302 -0.45(-0.66%)
Mar 06, 2013 68.43 68.49 67.64 68.43 217,469 -0.02(-0.03%)
Mar 05, 2013 68.42 68.96 68.31 68.45 244,789 +0.40(+0.59%)
Mar 04, 2013 67.41 68.27 67.08 68.05 327,662 +0.41(+0.61%)
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.