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, 2015 29.25 30.25 29.25 29.69 2,650,410 +0.67(+2.31%)
Aug 28, 2015 28.90 29.21 28.67 29.02 2,352,844 -0.15(-0.51%)
Aug 27, 2015 28.75 29.19 28.51 29.17 2,194,661 +0.50(+1.74%)
Aug 26, 2015 27.79 28.73 27.56 28.67 4,381,515 +1.32(+4.83%)
Aug 25, 2015 29.00 29.70 27.28 27.35 8,027,423 -3.52(-11.40%)
Aug 24, 2015 30.72 31.67 30.07 30.87 2,139,954 -1.05(-3.29%)
Aug 21, 2015 32.31 32.93 31.82 31.92 2,002,072 -0.62(-1.91%)
Aug 20, 2015 32.50 33.08 32.50 32.54 1,124,905 -0.09(-0.28%)
Aug 19, 2015 32.81 32.90 32.50 32.63 1,282,885 -0.34(-1.03%)
Aug 18, 2015 32.94 33.23 32.78 32.97 719,191 +0.05(+0.15%)
Aug 17, 2015 32.52 33.15 32.32 32.92 1,038,623 +0.28(+0.86%)
Aug 14, 2015 32.69 32.86 32.49 32.64 790,883 +0.06(+0.18%)
Aug 13, 2015 32.48 32.83 32.14 32.58 719,243 +0.22(+0.68%)
Aug 12, 2015 32.23 32.47 31.52 32.36 1,328,967 -0.14(-0.43%)
Aug 11, 2015 32.94 33.01 32.20 32.50 1,422,314 -0.65(-1.96%)
Aug 10, 2015 33.03 33.31 32.87 33.15 741,526 +0.20(+0.61%)
Aug 07, 2015 32.85 33.08 32.59 32.95 936,218 -0.02(-0.06%)
Aug 06, 2015 33.30 33.40 32.34 32.97 1,958,974 -0.33(-0.99%)
Aug 05, 2015 33.50 33.81 33.22 33.30 1,554,557 -0.15(-0.45%)
Aug 04, 2015 32.91 33.58 32.68 33.45 1,668,394 +1.29(+4.01%)
Aug 03, 2015 32.50 32.75 31.83 32.16 1,180,194 -0.36(-1.11%)
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%)
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.