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 (%)
Aug 31, 2005 21.95 22.50 21.59 22.50 798,500 +0.55(+2.51%)
Aug 30, 2005 22.37 22.37 21.92 21.95 397,000 -0.42(-1.88%)
Aug 29, 2005 22.60 22.90 22.10 22.37 180,900 -0.36(-1.58%)
Aug 26, 2005 22.85 23.10 22.15 22.73 454,600 -0.21(-0.92%)
Aug 25, 2005 23.72 23.82 22.91 22.94 422,400 -0.78(-3.29%)
Aug 24, 2005 24.16 24.36 23.65 23.72 220,500 -0.48(-1.98%)
Aug 23, 2005 24.46 24.50 24.20 24.20 127,100 -0.31(-1.26%)
Aug 22, 2005 24.45 24.55 24.33 24.51 67,100 +0.02(+0.08%)
Aug 19, 2005 24.80 24.89 24.49 24.49 384,200 -0.48(-1.92%)
Aug 18, 2005 24.61 25.09 24.35 24.97 117,300 +0.32(+1.30%)
Aug 17, 2005 24.65 24.69 24.45 24.65 197,600 +0.12(+0.49%)
Aug 16, 2005 24.94 24.94 24.40 24.53 38,000 -0.40(-1.60%)
Aug 15, 2005 24.80 25.05 24.45 24.93 82,000 +0.15(+0.61%)
Aug 12, 2005 24.95 24.95 24.61 24.78 91,000 -0.19(-0.76%)
Aug 11, 2005 25.45 25.45 24.85 24.97 123,000 -0.36(-1.42%)
Aug 10, 2005 25.00 25.37 25.00 25.33 330,200 +0.42(+1.69%)
Aug 09, 2005 24.60 25.11 24.30 24.91 359,400 +0.32(+1.30%)
Aug 08, 2005 25.06 25.25 24.32 24.59 182,300 -0.37(-1.48%)
Aug 05, 2005 25.40 25.40 24.77 24.96 274,200 -0.51(-2.00%)
Aug 04, 2005 26.60 26.64 25.25 25.47 496,600 -1.23(-4.61%)
Aug 03, 2005 26.83 26.83 26.41 26.70 169,100 -0.15(-0.56%)
Aug 02, 2005 26.95 27.32 26.80 26.85 165,300 -0.20(-0.74%)
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.