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, 2018 33.26 33.26 33.26 0 +0.98(+3.04%)
Aug 30, 2018 32.56 32.79 32.07 32.28 2,046,738 -0.38(-1.16%)
Aug 29, 2018 32.73 33.44 32.05 32.66 3,784,852 -0.04(-0.12%)
Aug 28, 2018 33.60 34.02 31.62 32.70 15,025,941 +5.50(+20.22%)
Aug 27, 2018 27.46 27.59 26.95 27.20 3,058,714 -0.16(-0.58%)
Aug 24, 2018 27.60 27.72 27.14 27.36 1,348,100 -0.47(-1.69%)
Aug 23, 2018 27.59 27.92 27.38 27.83 1,476,336 +0.24(+0.87%)
Aug 22, 2018 27.65 28.19 27.57 27.59 1,026,438 -0.02(-0.07%)
Aug 21, 2018 27.21 27.62 27.10 27.61 1,679,783 +0.69(+2.56%)
Aug 20, 2018 26.56 27.20 26.50 26.92 3,992,325 +0.43(+1.62%)
Aug 17, 2018 26.50 26.73 25.56 26.49 3,968,000 -1.35(-4.85%)
Aug 16, 2018 28.37 28.37 27.82 27.84 1,623,610 -0.32(-1.14%)
Aug 15, 2018 29.18 29.18 28.14 28.16 1,400,076 -1.06(-3.63%)
Aug 14, 2018 28.44 29.27 28.12 29.22 1,874,113 +0.87(+3.07%)
Aug 13, 2018 27.94 28.50 27.67 28.35 1,386,557 +0.67(+2.42%)
Aug 10, 2018 27.47 28.16 27.47 27.68 1,444,400 +0.08(+0.29%)
Aug 09, 2018 27.41 28.00 27.34 27.60 758,816 +0.22(+0.80%)
Aug 08, 2018 27.43 27.58 27.01 27.38 975,777 +0.01(+0.04%)
Aug 07, 2018 27.52 27.64 27.22 27.37 1,430,360 -0.11(-0.40%)
Aug 06, 2018 27.83 27.87 27.38 27.48 836,820 -0.30(-1.08%)
Aug 03, 2018 27.84 28.31 27.55 27.78 736,100 +0.04(+0.14%)
Aug 02, 2018 27.30 27.77 27.14 27.74 954,157 +0.31(+1.13%)
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.