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, 2017 16.69 16.84 16.50 16.83 1,130,543 +0.12(+0.72%)
May 30, 2017 16.74 16.84 16.54 16.71 1,800,419 -0.02(-0.12%)
May 26, 2017 16.82 16.82 16.46 16.73 1,613,399 -0.06(-0.36%)
May 25, 2017 16.65 16.89 16.52 16.79 3,017,406 +0.20(+1.21%)
May 24, 2017 16.35 16.80 16.01 16.59 4,352,464 +0.38(+2.34%)
May 23, 2017 18.21 18.29 15.97 16.21 7,982,553 -1.44(-8.16%)
May 22, 2017 17.44 17.70 17.24 17.65 4,123,936 +0.17(+0.97%)
May 19, 2017 17.70 17.95 17.27 17.48 2,571,359 -0.20(-1.13%)
May 18, 2017 18.12 18.25 17.66 17.68 2,396,036 -0.35(-1.94%)
May 17, 2017 18.65 18.44 17.96 18.03 2,955,492 -0.62(-3.32%)
May 16, 2017 18.75 18.83 18.33 18.65 2,605,111 -0.21(-1.11%)
May 15, 2017 19.18 19.30 18.81 18.86 2,491,059 -0.34(-1.77%)
May 12, 2017 19.75 19.77 19.16 19.20 2,278,845 -0.70(-3.52%)
May 11, 2017 21.32 21.32 19.52 19.90 4,384,484 -1.72(-7.96%)
May 10, 2017 21.01 21.71 20.92 21.62 2,187,266 +0.70(+3.35%)
May 09, 2017 20.35 21.23 20.35 20.92 3,164,895 +0.01(+0.05%)
May 08, 2017 21.05 21.21 20.90 20.91 1,396,226 -0.09(-0.43%)
May 05, 2017 20.42 21.00 20.34 21.00 2,152,739 +0.73(+3.60%)
May 04, 2017 20.85 20.97 20.23 20.27 1,323,744 -0.46(-2.22%)
May 03, 2017 20.87 20.87 20.38 20.73 1,983,815 -0.16(-0.77%)
May 02, 2017 20.22 21.00 20.22 20.89 1,745,475 +0.64(+3.16%)
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.