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 (%)
Mar 29, 2018 22.46 22.46 22.46 0 +0.15(+0.67%)
Mar 28, 2018 22.10 22.77 21.94 22.31 2,106,452 +0.23(+1.04%)
Mar 27, 2018 22.33 22.49 21.94 22.08 1,465,524 -0.22(-0.99%)
Mar 26, 2018 21.87 22.37 21.73 22.30 2,754,076 +0.72(+3.34%)
Mar 23, 2018 21.54 21.99 21.44 21.58 1,386,307 +0.20(+0.94%)
Mar 22, 2018 21.37 21.85 21.33 21.38 1,429,197 -0.50(-2.29%)
Mar 21, 2018 21.82 22.15 21.70 21.88 1,236,384 +0.09(+0.41%)
Mar 20, 2018 21.63 21.93 21.36 21.79 1,705,155 +0.06(+0.28%)
Mar 19, 2018 21.97 22.20 21.55 21.73 2,161,179 -0.22(-1.00%)
Mar 16, 2018 21.53 22.02 21.43 21.95 3,496,348 +0.43(+2.00%)
Mar 15, 2018 21.47 21.94 21.41 21.52 2,595,751 +0.22(+1.03%)
Mar 14, 2018 21.75 21.76 20.80 21.30 3,324,587 -0.40(-1.84%)
Mar 13, 2018 20.79 21.90 20.36 21.70 7,948,902 +2.10(+10.71%)
Mar 12, 2018 19.08 19.80 19.02 19.60 5,145,018 +0.52(+2.73%)
Mar 09, 2018 19.06 19.17 18.81 19.08 2,247,998 +0.16(+0.85%)
Mar 08, 2018 19.17 19.32 18.85 18.92 1,844,685 -0.19(-0.99%)
Mar 07, 2018 19.32 19.11 2,537,698 -0.18(-0.93%)
Mar 06, 2018 19.41 19.63 19.04 19.29 2,348,754 -0.13(-0.67%)
Mar 05, 2018 19.51 19.77 19.14 19.42 1,531,206 -0.18(-0.92%)
Mar 02, 2018 19.05 19.66 18.97 19.60 1,251,263 +0.26(+1.34%)
Mar 01, 2018 19.55 19.77 19.16 19.34 1,185,283 -0.27(-1.38%)
Feb 28, 2018 19.75 20.11 19.52 19.61 1,814,107 +0.23(+1.19%)
Feb 27, 2018 20.18 20.61 19.38 19.38 1,270,271 -0.47(-2.37%)
Feb 26, 2018 19.78 20.10 19.66 19.85 1,441,166 +0.15(+0.76%)
Feb 23, 2018 19.71 19.95 19.47 19.70 1,039,950 +0.00(+0.00%)
Feb 22, 2018 19.70 1,292,076 +0.14(+0.72%)
Feb 21, 2018 19.58 20.03 19.41 19.56 652,515 +0.08(+0.41%)
Feb 20, 2018 19.69 19.86 19.39 19.48 1,386,708 -0.51(-2.55%)
Feb 16, 2018 19.99 19.99 19.99 0 -0.18(-0.89%)
Feb 15, 2018 20.17 20.17 19.61 20.17 985,861 +0.13(+0.65%)
Feb 14, 2018 19.28 20.13 19.27 20.04 982,046 +0.54(+2.77%)
Feb 13, 2018 19.41 19.61 19.26 19.50 608,678 +0.09(+0.46%)
Feb 12, 2018 19.55 19.55 18.79 19.41 1,330,590 -0.12(-0.61%)
Feb 09, 2018 19.01 19.78 18.61 19.53 2,134,282 +0.74(+3.94%)
Feb 08, 2018 19.81 19.97 18.78 18.79 1,637,454 -0.96(-4.86%)
Feb 07, 2018 19.31 19.87 19.15 19.75 1,052,847 +0.46(+2.38%)
Feb 06, 2018 18.42 19.60 18.01 19.29 1,977,960 +0.22(+1.15%)
Feb 05, 2018 19.33 19.77 18.89 19.07 1,320,779 -0.53(-2.70%)
Feb 02, 2018 20.30 20.31 19.52 19.60 2,312,103 -0.78(-3.83%)
Feb 01, 2018 19.83 20.42 19.64 20.38 2,538,694 +0.35(+1.75%)
Jan 31, 2018 20.30 20.30 19.77 20.03 1,397,658 -0.11(-0.55%)
Jan 30, 2018 20.74 20.77 20.13 20.14 1,471,268 -0.71(-3.41%)
Jan 29, 2018 20.99 21.08 20.60 20.85 1,264,103 -0.15(-0.71%)
Jan 26, 2018 21.64 21.64 20.72 21.00 1,456,838 -0.58(-2.69%)
Jan 25, 2018 21.97 21.97 21.24 21.58 1,699,299 -0.28(-1.28%)
Jan 24, 2018 21.74 22.12 21.55 21.86 1,406,286 +0.00(+0.00%)
Jan 23, 2018 22.00 22.02 21.39 21.86 1,114,134 -0.14(-0.64%)
Jan 22, 2018 21.89 22.05 21.50 22.00 1,885,598 +0.24(+1.10%)
Jan 19, 2018 21.13 21.82 20.73 21.76 4,348,577 +0.65(+3.08%)
Jan 18, 2018 21.09 21.28 20.85 21.11 1,167,158 +0.04(+0.19%)
Jan 17, 2018 20.75 21.18 20.62 21.07 919,734 +0.44(+2.13%)
Jan 16, 2018 21.29 21.30 20.50 20.63 1,145,887 -0.52(-2.46%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.08(+0.38%)
Jan 11, 2018 20.52 21.21 20.37 21.07 1,160,343 +0.64(+3.13%)
Jan 10, 2018 20.18 20.64 19.98 20.43 1,219,402 +0.28(+1.39%)
Jan 09, 2018 20.46 20.60 20.09 20.15 1,438,539 -0.32(-1.56%)
Jan 08, 2018 21.19 21.46 20.31 20.47 2,041,749 -0.48(-2.29%)
Jan 05, 2018 20.98 21.17 20.60 20.95 1,460,277 -0.21(-0.99%)
Jan 04, 2018 21.13 21.30 20.48 21.16 1,367,898 +0.02(+0.09%)
Jan 03, 2018 21.84 21.84 20.93 21.14 1,109,051 -0.66(-3.03%)
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.