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%)
Sep 01, 2009 15.15 15.65 14.46 14.54 179,667 -0.62(-4.09%)
Aug 31, 2009 15.03 15.29 14.69 15.16 322,809 +0.01(+0.07%)
Aug 28, 2009 15.27 15.50 14.97 15.15 242,307 +0.17(+1.13%)
Aug 27, 2009 15.08 15.45 14.65 14.98 447,442 -0.02(-0.13%)
Aug 26, 2009 15.73 15.73 14.72 15.00 1,098,382 +0.98(+6.99%)
Aug 25, 2009 13.63 14.17 13.57 14.02 695,500 +0.40(+2.94%)
Aug 24, 2009 13.80 13.99 13.38 13.62 323,816 -0.05(-0.37%)
Aug 21, 2009 13.61 13.80 13.46 13.67 217,901 +0.16(+1.18%)
Aug 20, 2009 12.63 13.58 12.50 13.51 295,045 +0.82(+6.46%)
Aug 19, 2009 12.68 12.87 12.51 12.69 82,488 -0.09(-0.70%)
Aug 18, 2009 12.61 12.78 12.33 12.78 147,797 +0.29(+2.32%)
Aug 17, 2009 12.61 12.72 12.47 12.49 142,430 -0.50(-3.85%)
Aug 14, 2009 13.74 13.82 12.75 12.99 260,100 -0.75(-5.46%)
Aug 13, 2009 13.37 13.75 13.14 13.74 215,804 +0.37(+2.77%)
Aug 12, 2009 12.65 13.49 12.65 13.37 257,066 +0.80(+6.36%)
Aug 11, 2009 12.81 12.85 12.40 12.57 196,246 -0.28(-2.18%)
Aug 10, 2009 12.75 13.31 12.59 12.85 224,602 +0.01(+0.08%)
Aug 07, 2009 12.41 12.97 12.41 12.84 177,193 +0.57(+4.65%)
Aug 06, 2009 12.42 12.74 12.20 12.27 77,875 -0.03(-0.24%)
Aug 05, 2009 12.31 12.66 11.99 12.30 261,602 +0.05(+0.41%)
Aug 04, 2009 12.43 12.44 12.11 12.25 97,285 -0.23(-1.84%)
Aug 03, 2009 13.58 13.58 12.23 12.48 545,259 -1.01(-7.49%)
Jul 31, 2009 13.65 13.82 13.35 13.49 350,273 -0.25(-1.82%)
Jul 30, 2009 13.35 13.82 13.25 13.74 316,459 +0.52(+3.93%)
Jul 29, 2009 13.13 13.39 13.00 13.22 324,702 -0.05(-0.38%)
Jul 28, 2009 12.93 13.44 12.64 13.27 897,553 +0.41(+3.19%)
Jul 27, 2009 12.80 12.97 12.63 12.86 211,151 -0.04(-0.31%)
Jul 24, 2009 12.69 12.97 12.52 12.90 1,518 +0.08(+0.62%)
Jul 23, 2009 12.43 12.97 12.18 12.82 311,440 +0.46(+3.72%)
Jul 22, 2009 12.07 12.37 11.85 12.36 150,670 +0.28(+2.32%)
Jul 21, 2009 12.44 12.44 11.89 12.08 145,077 -0.22(-1.79%)
Jul 20, 2009 11.81 12.39 11.56 12.30 154,726 +0.58(+4.95%)
Jul 17, 2009 11.70 11.77 11.28 11.72 147,190 +0.03(+0.26%)
Jul 16, 2009 11.99 11.99 11.47 11.69 193,185 -0.33(-2.75%)
Jul 15, 2009 11.11 12.11 11.11 12.02 284,668 +0.98(+8.88%)
Jul 14, 2009 10.94 11.16 10.94 11.04 143,318 +0.10(+0.91%)
Jul 13, 2009 10.81 10.97 10.76 10.94 182,968 +0.25(+2.34%)
Jul 10, 2009 10.44 10.75 10.31 10.69 101,236 +0.17(+1.62%)
Jul 09, 2009 10.57 10.73 10.30 10.52 124,455 +0.05(+0.48%)
Jul 08, 2009 10.03 10.60 9.950 10.47 204,174 +0.46(+4.60%)
Jul 07, 2009 10.14 10.22 9.840 10.01 188,953 -0.09(-0.89%)
Jul 06, 2009 10.48 10.61 9.860 10.10 142,837 -0.46(-4.36%)
Jul 02, 2009 10.53 10.74 10.28 10.56 287,095 -0.24(-2.22%)
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.