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 (%)
Jul 31, 2013 76.09 76.51 75.54 75.79 110,031 -0.15(-0.20%)
Jul 30, 2013 76.32 76.77 75.51 75.94 132,586 -0.10(-0.13%)
Jul 29, 2013 76.26 76.91 75.82 76.04 111,128 -0.39(-0.51%)
Jul 26, 2013 75.61 76.54 75.61 76.43 219,440 +0.47(+0.62%)
Jul 25, 2013 75.39 76.14 75.20 75.96 151,566 +0.47(+0.62%)
Jul 24, 2013 76.07 76.07 75.18 75.49 331,188 -0.31(-0.41%)
Jul 23, 2013 77.36 77.39 75.75 75.80 502,316 -1.41(-1.83%)
Jul 22, 2013 77.35 77.63 77.16 77.21 186,059 -0.39(-0.50%)
Jul 19, 2013 78.48 78.48 77.43 77.60 140,136 -0.82(-1.05%)
Jul 18, 2013 78.02 79.13 77.70 78.42 155,680 +0.53(+0.68%)
Jul 17, 2013 78.32 78.37 77.29 77.89 365,050 -0.28(-0.36%)
Jul 16, 2013 78.29 78.92 77.92 78.17 314,191 -0.30(-0.38%)
Jul 15, 2013 77.95 78.65 77.82 78.47 492,490 -0.51(-0.65%)
Jul 12, 2013 78.67 79.42 78.67 78.98 309,013 +0.15(+0.19%)
Jul 11, 2013 79.00 79.60 78.66 78.83 194,914 +0.48(+0.61%)
Jul 10, 2013 77.87 78.57 77.87 78.35 451,509 +0.28(+0.36%)
Jul 09, 2013 78.24 78.69 77.98 78.07 364,504 +0.12(+0.15%)
Jul 08, 2013 77.31 79.58 77.31 77.95 607,964 +0.97(+1.26%)
Jul 05, 2013 76.42 77.50 75.72 76.98 170,912 +0.89(+1.17%)
Jul 03, 2013 75.86 76.21 75.50 76.09 152,014 -0.16(-0.21%)
Jul 02, 2013 75.20 76.39 75.20 76.25 389,304 +0.95(+1.26%)
Jul 01, 2013 73.81 75.96 73.25 75.30 474,328 +1.83(+2.49%)
Jun 28, 2013 74.00 74.49 73.41 73.47 752,641 -0.90(-1.21%)
Jun 27, 2013 73.85 74.83 73.85 74.37 148,482 +0.79(+1.07%)
Jun 26, 2013 73.69 74.05 73.11 73.58 251,777 +0.45(+0.62%)
Jun 25, 2013 72.57 73.51 72.45 73.13 191,747 +1.23(+1.71%)
Jun 24, 2013 72.14 72.62 70.93 71.90 241,213 -0.82(-1.13%)
Jun 21, 2013 72.80 72.98 72.10 72.72 286,288 +0.36(+0.50%)
Jun 20, 2013 73.25 73.38 72.20 72.36 204,755 -1.35(-1.83%)
Jun 19, 2013 74.28 74.78 73.66 73.71 244,333 -0.69(-0.93%)
Jun 18, 2013 74.33 74.69 73.96 74.40 283,545 +0.25(+0.34%)
Jun 17, 2013 74.82 74.83 73.71 74.15 256,314 -0.26(-0.35%)
Jun 14, 2013 74.36 74.69 73.82 74.41 328,801 -0.24(-0.32%)
Jun 13, 2013 73.99 74.92 73.43 74.65 283,270 +0.75(+1.01%)
Jun 12, 2013 74.32 74.88 73.73 73.90 264,611 +0.07(+0.09%)
Jun 11, 2013 73.50 74.79 73.50 73.83 617,658 -0.07(-0.09%)
Jun 10, 2013 73.36 73.96 72.88 73.90 538,594 +0.90(+1.23%)
Jun 07, 2013 74.06 74.06 72.83 73.00 683,991 -0.50(-0.68%)
Jun 06, 2013 73.37 73.83 72.68 73.50 399,631 -0.22(-0.30%)
Jun 05, 2013 74.17 74.71 73.58 73.72 362,747 -0.49(-0.66%)
Jun 04, 2013 73.36 74.57 73.36 74.21 406,928 +0.67(+0.91%)
Jun 03, 2013 73.84 73.98 72.69 73.54 462,542 -0.45(-0.61%)
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%)
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.