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, 2016 23.25 24.66 23.15 23.95 4,819,831 +0.62(+2.66%)
Aug 30, 2016 23.42 24.86 22.99 23.33 9,904,678 -2.69(-10.34%)
Aug 29, 2016 25.97 26.09 25.61 26.02 4,632,331 +0.08(+0.31%)
Aug 26, 2016 25.99 26.13 25.71 25.94 1,408,073 -0.03(-0.12%)
Aug 25, 2016 26.00 26.20 25.78 25.97 2,191,412 +0.06(+0.23%)
Aug 24, 2016 25.93 26.22 25.54 25.91 1,703,152 -0.12(-0.46%)
Aug 23, 2016 25.72 26.17 25.61 26.03 1,790,079 +0.48(+1.88%)
Aug 22, 2016 25.42 25.58 25.08 25.55 1,737,413 +0.19(+0.75%)
Aug 19, 2016 24.89 25.52 24.79 25.36 1,580,055 +0.49(+1.97%)
Aug 18, 2016 24.35 24.90 24.23 24.87 1,140,020 +0.70(+2.90%)
Aug 17, 2016 24.03 24.53 24.03 24.17 922,539 -0.18(-0.74%)
Aug 16, 2016 24.38 24.77 24.28 24.35 1,216,047 -0.09(-0.37%)
Aug 15, 2016 24.00 24.46 23.91 24.44 847,147 +0.54(+2.26%)
Aug 12, 2016 23.79 24.06 23.68 23.90 1,127,325 +0.13(+0.55%)
Aug 11, 2016 23.55 24.02 23.35 23.77 1,327,001 +0.84(+3.66%)
Aug 10, 2016 23.25 23.39 22.87 22.93 1,067,970 -0.18(-0.78%)
Aug 09, 2016 23.48 23.56 23.05 23.11 976,036 -0.43(-1.83%)
Aug 08, 2016 23.86 24.02 23.43 23.54 1,624,197 -0.38(-1.59%)
Aug 05, 2016 23.56 24.11 23.56 23.92 929,991 +0.55(+2.35%)
Aug 04, 2016 23.17 23.60 23.01 23.37 1,236,206 +0.23(+0.99%)
Aug 03, 2016 22.53 23.15 21.74 23.14 2,395,525 +0.09(+0.39%)
Aug 02, 2016 23.86 23.88 22.97 23.05 1,912,014 -0.83(-3.48%)
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.