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 (%)
Nov 28, 2008 9.880 10.05 9.590 10.05 72,282 +0.09(+0.90%)
Nov 26, 2008 9.190 10.01 8.930 9.960 206,221 +0.68(+7.33%)
Nov 25, 2008 8.510 9.510 8.500 9.280 349,623 +0.77(+9.05%)
Nov 24, 2008 8.320 9.040 7.300 8.510 696,774 +0.51(+6.37%)
Nov 21, 2008 8.430 8.530 7.590 8.000 522,735 -0.23(-2.79%)
Nov 20, 2008 9.150 9.520 8.000 8.230 383,356 -1.14(-12.17%)
Nov 19, 2008 10.06 10.56 9.130 9.370 353,198 -1.05(-10.08%)
Nov 18, 2008 10.85 11.19 10.00 10.42 236,632 -0.40(-3.70%)
Nov 17, 2008 10.72 11.23 10.47 10.82 398,880 -0.04(-0.37%)
Nov 14, 2008 11.06 11.47 10.73 10.86 280,659 -1.04(-8.74%)
Nov 13, 2008 11.00 11.92 10.54 11.90 767,489 +0.95(+8.68%)
Nov 12, 2008 11.93 12.06 10.51 10.95 512,215 -1.22(-10.02%)
Nov 11, 2008 12.70 12.75 11.67 12.17 228,329 +0.13(+1.08%)
Nov 10, 2008 12.95 12.95 11.69 12.04 396,031 -0.69(-5.42%)
Nov 07, 2008 12.60 12.95 12.38 12.73 310,724 +0.26(+2.09%)
Nov 06, 2008 11.98 12.78 11.95 12.47 343,913 +0.40(+3.31%)
Nov 05, 2008 12.81 12.81 11.92 12.07 331,918 -0.93(-7.15%)
Nov 04, 2008 12.15 13.08 11.66 13.00 424,191 +1.03(+8.60%)
Nov 03, 2008 12.90 13.21 11.52 11.97 479,164 -0.96(-7.42%)
Oct 31, 2008 12.52 13.23 12.33 12.93 382,811 +0.42(+3.36%)
Oct 30, 2008 11.10 12.51 11.10 12.51 284,866 +1.51(+13.73%)
Oct 29, 2008 10.31 11.24 10.17 11.00 459,662 +0.72(+7.00%)
Oct 28, 2008 10.99 10.99 10.00 10.28 848,203 -0.22(-2.10%)
Oct 27, 2008 10.49 10.78 10.10 10.50 508,512 -0.16(-1.50%)
Oct 24, 2008 9.990 11.27 9.990 10.66 392,036 -0.32(-2.91%)
Oct 23, 2008 11.40 11.46 10.40 10.98 479,827 -0.27(-2.40%)
Oct 22, 2008 12.23 12.55 10.83 11.25 381,172 -1.37(-10.86%)
Oct 21, 2008 12.37 13.09 12.37 12.62 226,931 +0.04(+0.32%)
Oct 20, 2008 12.11 12.69 12.11 12.58 300,634 +0.64(+5.36%)
Oct 17, 2008 10.98 12.38 10.83 11.94 315,983 +0.44(+3.83%)
Oct 16, 2008 10.70 11.51 9.170 11.50 360,379 +0.91(+8.59%)
Oct 15, 2008 12.04 12.18 10.27 10.59 425,479 -1.59(-13.05%)
Oct 14, 2008 13.03 13.23 11.64 12.18 370,468 -0.74(-5.73%)
Oct 13, 2008 13.26 13.46 12.20 12.92 415,533 +0.77(+6.34%)
Oct 10, 2008 10.01 12.87 9.530 12.15 994,157 +1.50(+14.08%)
Oct 09, 2008 12.54 12.75 10.44 10.65 613,983 -1.85(-14.80%)
Oct 08, 2008 11.59 12.77 11.31 12.50 1,360,308 -0.20(-1.57%)
Oct 07, 2008 13.28 13.28 12.01 12.70 579,364 -0.36(-2.76%)
Oct 06, 2008 12.00 13.15 11.30 13.06 766,143 +0.92(+7.58%)
Oct 03, 2008 13.48 13.48 12.14 12.14 301,305 -1.03(-7.82%)
Oct 02, 2008 13.68 14.18 12.91 13.17 258,132 -0.68(-4.91%)
Oct 01, 2008 13.52 13.90 13.45 13.85 176,238 +0.15(+1.09%)
Sep 30, 2008 13.92 13.92 13.19 13.70 343,815 +0.10(+0.74%)
Sep 29, 2008 14.45 14.74 13.58 13.60 375,964 -1.33(-8.91%)
Sep 26, 2008 14.86 14.94 14.31 14.93 0 +0.08(+0.54%)
Sep 25, 2008 14.05 15.27 13.74 14.85 417,886 +0.93(+6.68%)
Sep 24, 2008 13.65 14.36 13.22 13.92 251,971 +0.38(+2.81%)
Sep 23, 2008 13.98 14.18 13.13 13.54 452,247 -0.55(-3.90%)
Sep 22, 2008 14.82 15.14 13.94 14.09 276,024 -0.94(-6.25%)
Sep 19, 2008 15.29 15.45 14.67 15.03 0 +0.81(+5.70%)
Sep 18, 2008 13.58 14.25 13.31 14.22 608,745 +0.93(+7.00%)
Sep 17, 2008 13.55 13.71 13.07 13.29 468,029 -0.46(-3.35%)
Sep 16, 2008 13.36 13.89 12.58 13.75 561,414 -0.08(-0.58%)
Sep 15, 2008 14.13 14.79 13.83 13.83 326,566 -0.93(-6.30%)
Sep 12, 2008 14.78 15.17 14.45 14.76 362,142 -0.30(-1.99%)
Sep 11, 2008 14.83 15.14 14.39 15.06 670,704 +0.00(+0.00%)
Sep 10, 2008 15.22 15.35 14.38 15.06 758,324 -0.14(-0.92%)
Sep 09, 2008 15.84 15.94 15.10 15.20 790,829 -0.64(-4.04%)
Sep 08, 2008 15.97 16.04 15.24 15.84 623,984 +0.52(+3.39%)
Sep 05, 2008 15.03 15.52 14.90 15.32 0 +0.20(+1.32%)
Sep 04, 2008 14.80 15.20 14.65 15.12 877,921 +0.16(+1.07%)
Sep 03, 2008 14.59 15.22 14.42 14.96 413,521 +0.37(+2.54%)
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.