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 (%)
Sep 30, 2009 16.39 16.39 15.68 15.97 152,619 -0.43(-2.62%)
Sep 29, 2009 16.62 16.90 16.39 16.40 127,887 -0.23(-1.38%)
Sep 28, 2009 16.44 16.86 16.39 16.63 143,457 +0.36(+2.21%)
Sep 25, 2009 16.27 16.45 16.02 16.27 242,867 -0.01(-0.06%)
Sep 24, 2009 16.99 17.00 16.15 16.28 351,561 -0.72(-4.24%)
Sep 23, 2009 16.42 17.42 16.25 17.00 374,124 +0.57(+3.47%)
Sep 22, 2009 16.38 16.46 16.10 16.43 145,185 +0.22(+1.36%)
Sep 21, 2009 16.21 16.70 16.11 16.21 186,922 -0.27(-1.64%)
Sep 18, 2009 16.30 16.52 16.27 16.48 297,752 +0.27(+1.67%)
Sep 17, 2009 16.31 16.60 15.95 16.21 533,962 +0.30(+1.88%)
Sep 16, 2009 15.25 16.33 15.16 15.91 576,457 +0.61(+3.99%)
Sep 15, 2009 15.05 15.52 14.93 15.30 450,335 +0.24(+1.59%)
Sep 14, 2009 14.16 15.13 14.11 15.06 352,293 +0.92(+6.51%)
Sep 11, 2009 14.55 14.55 14.00 14.14 198,452 -0.11(-0.77%)
Sep 10, 2009 14.30 14.48 14.12 14.25 110,772 +0.00(+0.00%)
Sep 09, 2009 14.27 14.47 14.17 14.25 190,853 +0.13(+0.92%)
Sep 08, 2009 14.38 14.48 13.87 14.12 142,241 -0.02(-0.14%)
Sep 04, 2009 14.18 14.26 13.82 14.14 170,284 -0.11(-0.77%)
Sep 03, 2009 14.05 14.56 14.05 14.25 122,748 +0.12(+0.85%)
Sep 02, 2009 14.54 14.74 14.12 14.13 177,327 -0.41(-2.82%)
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.