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 30, 2010 38.50 39.34 37.80 39.10 534,708 +0.01(+0.03%)
Nov 29, 2010 38.52 39.23 37.34 39.09 394,948 +0.21(+0.54%)
Nov 26, 2010 38.87 39.36 38.79 38.88 93,855 -0.31(-0.79%)
Nov 24, 2010 39.83 39.19 39.19 39.19 235,935 -0.08(-0.20%)
Nov 23, 2010 39.35 41.84 38.77 39.27 1,248,221 -0.58(-1.46%)
Nov 22, 2010 38.41 40.26 37.77 39.85 491,701 +1.25(+3.24%)
Nov 19, 2010 37.87 38.85 37.53 38.60 189,228 +0.63(+1.66%)
Nov 18, 2010 37.97 38.58 37.86 37.97 301,197 +0.47(+1.25%)
Nov 17, 2010 35.67 37.64 35.49 37.50 410,295 +1.87(+5.25%)
Nov 16, 2010 36.69 37.36 35.39 35.63 320,782 -1.30(-3.52%)
Nov 15, 2010 37.00 37.21 36.77 36.93 214,112 +0.21(+0.57%)
Nov 12, 2010 37.35 37.59 36.47 36.72 313,752 -1.12(-2.96%)
Nov 11, 2010 37.37 38.57 37.30 37.84 226,960 +0.25(+0.67%)
Nov 10, 2010 37.24 37.69 37.13 37.59 214,244 +0.41(+1.10%)
Nov 09, 2010 38.51 38.75 36.96 37.18 437,073 -1.17(-3.05%)
Nov 08, 2010 38.28 39.18 38.03 38.35 592,450 +0.02(+0.05%)
Nov 05, 2010 36.27 38.48 36.19 38.33 574,554 +2.05(+5.65%)
Nov 04, 2010 35.34 36.55 34.94 36.28 590,799 +1.49(+4.28%)
Nov 03, 2010 34.06 35.94 33.76 34.79 1,248,001 +1.21(+3.60%)
Nov 02, 2010 33.77 33.90 33.15 33.58 343,470 +0.21(+0.63%)
Nov 01, 2010 33.35 33.91 32.93 33.37 354,581 +0.10(+0.30%)
Oct 29, 2010 33.06 33.38 32.43 33.27 620,248 +0.12(+0.36%)
Oct 28, 2010 33.50 33.97 33.01 33.15 371,692 -0.20(-0.60%)
Oct 27, 2010 32.92 33.48 32.18 33.35 297,716 +0.39(+1.18%)
Oct 25, 2010 32.12 33.27 32.01 32.96 300,166 +1.16(+3.65%)
Oct 22, 2010 31.18 31.83 30.95 31.80 277,967 +0.61(+1.96%)
Oct 21, 2010 32.35 32.46 30.57 31.19 375,310 -0.93(-2.90%)
Oct 20, 2010 32.13 32.61 31.89 32.12 156,530 +0.06(+0.19%)
Oct 19, 2010 32.07 32.26 31.42 32.06 707,202 -0.24(-0.74%)
Oct 18, 2010 31.36 32.31 31.13 32.30 251,933 +1.00(+3.19%)
Oct 15, 2010 31.24 31.58 30.73 31.30 195,565 +0.35(+1.13%)
Oct 14, 2010 31.35 31.51 30.54 30.95 216,429 -0.35(-1.12%)
Oct 13, 2010 31.22 31.74 31.01 31.30 337,540 +0.33(+1.07%)
Oct 12, 2010 31.20 31.41 30.59 30.97 316,801 -0.22(-0.71%)
Oct 11, 2010 30.87 31.49 30.61 31.19 146,852 +0.41(+1.33%)
Oct 08, 2010 30.78 31.08 29.68 30.78 229,692 +0.95(+3.18%)
Oct 07, 2010 29.34 30.09 29.03 29.83 280 +0.67(+2.30%)
Oct 06, 2010 29.58 29.63 28.92 29.16 186,594 -0.46(-1.55%)
Oct 05, 2010 29.66 30.20 29.23 29.62 219,906 +0.35(+1.20%)
Oct 04, 2010 29.83 29.99 28.68 29.27 217,879 -0.70(-2.34%)
Oct 01, 2010 29.97 30.21 28.91 29.97 348,487 +1.27(+4.41%)
Sep 30, 2010 28.70 29.67 28.10 28.70 2,468 -0.65(-2.20%)
Sep 29, 2010 29.30 29.55 28.93 29.35 317,019 -0.14(-0.47%)
Sep 28, 2010 29.59 29.64 28.87 29.49 132 -0.11(-0.37%)
Sep 27, 2010 29.15 29.70 28.97 29.60 385,243 +0.51(+1.75%)
Sep 24, 2010 28.10 29.27 27.96 29.09 467,501 +1.41(+5.09%)
Sep 23, 2010 27.68 27.72 26.50 27.68 15,350 +0.86(+3.21%)
Sep 22, 2010 27.18 27.30 26.40 26.82 361,597 -0.55(-2.01%)
Sep 21, 2010 28.59 28.62 27.14 27.37 605,425 -1.29(-4.50%)
Sep 20, 2010 27.81 28.76 27.65 28.66 543,267 +0.85(+3.06%)
Sep 17, 2010 27.81 27.98 26.76 27.81 646,933 +0.74(+2.73%)
Sep 15, 2010 26.57 27.14 26.14 27.07 340,132 +0.30(+1.12%)
Sep 14, 2010 26.43 26.93 26.04 26.77 545,736 +0.24(+0.90%)
Sep 13, 2010 25.35 27.00 25.17 26.53 836,237 +1.87(+7.58%)
Sep 10, 2010 23.86 24.75 23.77 24.66 362,467 +0.96(+4.05%)
Sep 09, 2010 24.19 24.48 23.26 23.70 340,593 -0.19(-0.80%)
Sep 08, 2010 23.43 24.00 23.28 23.89 250,914 +0.56(+2.40%)
Sep 07, 2010 23.72 24.00 23.00 23.33 445 -0.86(-3.56%)
Sep 03, 2010 24.05 24.37 23.43 24.19 336,773 +0.48(+2.02%)
Sep 02, 2010 24.60 24.89 23.05 23.71 222 -0.96(-3.89%)
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.