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, 2015 32.55 32.84 32.37 32.52 787,021 -0.06(-0.18%)
Jul 30, 2015 32.21 32.69 31.90 32.58 1,133,292 +0.85(+2.68%)
Jul 29, 2015 31.58 31.83 31.56 31.73 805,643 +0.20(+0.63%)
Jul 28, 2015 31.03 31.65 30.75 31.53 1,201,434 +0.54(+1.74%)
Jul 27, 2015 31.17 31.23 30.77 30.99 1,214,176 -0.39(-1.24%)
Jul 24, 2015 31.99 32.14 31.36 31.38 899,126 -0.54(-1.69%)
Jul 23, 2015 32.90 32.90 31.84 31.92 754,229 -0.87(-2.65%)
Jul 22, 2015 32.28 32.95 32.23 32.79 1,319,667 +0.39(+1.20%)
Jul 21, 2015 32.02 32.45 31.82 32.40 1,129,937 +0.34(+1.06%)
Jul 20, 2015 32.55 32.56 32.02 32.06 930,616 -0.46(-1.41%)
Jul 17, 2015 33.15 33.20 32.43 32.52 701,763 -0.82(-2.46%)
Jul 16, 2015 33.00 33.54 32.92 33.34 955,686 +0.34(+1.03%)
Jul 15, 2015 33.32 33.40 32.82 33.00 1,513,576 -0.25(-0.75%)
Jul 14, 2015 34.60 34.60 33.08 33.25 3,613,169 -1.75(-5.00%)
Jul 13, 2015 35.02 35.20 34.94 35.00 737,079 +0.18(+0.52%)
Jul 10, 2015 34.97 35.01 34.60 34.82 892,517 +0.04(+0.12%)
Jul 09, 2015 34.89 35.01 34.66 34.78 633,508 +0.17(+0.49%)
Jul 08, 2015 34.70 35.10 34.60 34.61 1,176,528 -0.31(-0.89%)
Jul 07, 2015 34.44 35.03 34.16 34.92 1,420,380 +0.50(+1.45%)
Jul 06, 2015 33.99 34.58 33.95 34.42 1,504,100 +0.22(+0.64%)
Jul 02, 2015 34.38 34.20 34.20 34.20 1,163,000 -0.01(-0.03%)
Jul 01, 2015 33.66 34.23 33.40 34.21 1,300,330 +0.84(+2.52%)
Jun 30, 2015 33.49 33.60 33.09 33.37 844,444 +0.13(+0.39%)
Jun 29, 2015 33.84 34.13 33.19 33.24 1,264,427 -0.91(-2.66%)
Jun 26, 2015 34.00 34.19 33.88 34.15 2,054,802 +0.26(+0.77%)
Jun 25, 2015 33.94 34.24 33.85 33.89 1,179,911 -0.02(-0.06%)
Jun 24, 2015 34.60 34.77 33.86 33.91 1,185,306 -0.69(-1.99%)
Jun 23, 2015 34.21 34.83 34.10 34.60 928,058 +0.52(+1.53%)
Jun 22, 2015 34.52 34.65 34.04 34.08 1,250,009 -0.26(-0.76%)
Jun 19, 2015 34.70 34.81 34.29 34.34 971,652 -0.28(-0.81%)
Jun 18, 2015 35.39 35.43 34.49 34.62 1,784,551 -0.65(-1.84%)
Jun 17, 2015 35.71 35.99 34.96 35.27 800,738 -0.41(-1.15%)
Jun 16, 2015 35.24 35.78 35.00 35.68 1,200,615 +0.67(+1.91%)
Jun 15, 2015 34.62 35.13 34.37 35.01 1,179,561 +0.23(+0.66%)
Jun 12, 2015 34.66 34.91 34.43 34.78 608,408 +0.06(+0.17%)
Jun 11, 2015 35.10 35.25 34.68 34.72 629,930 -0.08(-0.23%)
Jun 10, 2015 35.10 35.19 34.66 34.80 1,008,231 -0.18(-0.51%)
Jun 09, 2015 35.34 35.65 34.88 34.98 797,152 -0.39(-1.10%)
Jun 08, 2015 35.70 35.84 35.34 35.37 792,232 -0.32(-0.90%)
Jun 05, 2015 35.72 36.12 35.60 35.69 1,243,241 -0.09(-0.25%)
Jun 04, 2015 35.38 35.94 35.18 35.78 1,074,659 +0.23(+0.65%)
Jun 03, 2015 35.05 35.66 34.93 35.55 1,156,896 +0.57(+1.63%)
Jun 02, 2015 34.86 35.15 34.68 34.98 857,335 +0.10(+0.29%)
Jun 01, 2015 34.64 35.01 34.50 34.88 1,226,600 +0.23(+0.66%)
May 29, 2015 34.73 35.15 34.36 34.65 1,432,327 -0.13(-0.37%)
May 28, 2015 34.52 35.02 33.69 34.78 2,603,804 -0.37(-1.05%)
May 27, 2015 35.55 36.35 34.97 35.15 3,866,004 +0.90(+2.63%)
May 26, 2015 35.27 35.28 34.18 34.25 2,208,127 -1.08(-3.06%)
May 22, 2015 35.51 35.33 35.33 35.33 857,300 -0.05(-0.14%)
May 21, 2015 35.31 35.64 35.03 35.38 898,646 +0.04(+0.11%)
May 20, 2015 35.71 35.71 35.18 35.34 718,801 -0.36(-1.01%)
May 19, 2015 35.85 36.20 35.57 35.70 722,136 -0.04(-0.11%)
May 18, 2015 35.48 35.82 35.18 35.74 840,449 +0.44(+1.25%)
May 15, 2015 34.77 35.52 34.77 35.30 885,599 +0.72(+2.08%)
May 14, 2015 35.25 35.29 34.11 34.58 1,245,464 -0.51(-1.45%)
May 13, 2015 35.31 35.31 34.73 35.09 1,060,094 -0.13(-0.37%)
May 12, 2015 35.57 35.80 35.15 35.22 734,673 -0.60(-1.68%)
May 11, 2015 36.09 36.46 35.76 35.82 1,023,212 -0.30(-0.83%)
May 08, 2015 36.37 36.75 36.05 36.12 728,938 +0.13(+0.36%)
May 07, 2015 35.65 36.01 35.36 35.99 1,233,707 +0.48(+1.35%)
May 06, 2015 36.17 36.23 35.13 35.51 1,570,362 -0.56(-1.55%)
May 05, 2015 36.59 36.89 35.84 36.07 983,863 -0.58(-1.58%)
May 04, 2015 36.54 36.92 36.37 36.65 868,252 +0.26(+0.71%)
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.