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 (%)
Jul 31, 2014 26.44 26.98 26.19 26.59 1,795,259 -0.03(-0.11%)
Jul 30, 2014 26.36 26.67 26.24 26.62 1,756,533 +0.41(+1.56%)
Jul 29, 2014 26.40 26.67 26.18 26.21 1,521,558 -0.13(-0.49%)
Jul 28, 2014 26.34 26.70 25.76 26.34 2,559,283 -0.82(-3.02%)
Jul 25, 2014 27.57 27.65 27.12 27.16 675,659 -0.41(-1.49%)
Jul 24, 2014 27.62 28.00 27.48 27.57 1,056,005 +0.08(+0.29%)
Jul 23, 2014 27.68 27.85 27.45 27.49 1,148,133 -0.17(-0.61%)
Jul 22, 2014 27.61 27.79 27.58 27.66 1,232,810 +0.01(+0.04%)
Jul 21, 2014 27.51 27.67 27.44 27.65 894,172 -0.01(-0.04%)
Jul 18, 2014 27.19 27.70 27.11 27.66 1,313,314 +0.71(+2.63%)
Jul 17, 2014 26.64 27.18 26.63 26.95 991,742 +0.20(+0.75%)
Jul 16, 2014 27.28 27.32 26.54 26.75 1,759,878 -0.54(-1.98%)
Jul 15, 2014 27.46 27.59 27.27 27.29 952,606 -0.11(-0.40%)
Jul 14, 2014 27.76 27.76 27.25 27.40 1,131,773 -0.21(-0.76%)
Jul 11, 2014 27.20 27.77 27.20 27.61 865,944 +0.05(+0.18%)
Jul 10, 2014 27.52 27.77 27.31 27.56 1,333,016 -0.44(-1.57%)
Jul 09, 2014 27.95 28.19 27.51 28.00 1,065,273 +0.12(+0.43%)
Jul 08, 2014 28.26 28.30 27.75 27.88 1,151,386 -0.38(-1.34%)
Jul 07, 2014 28.55 28.73 28.17 28.26 1,022,216 -0.40(-1.40%)
Jul 03, 2014 27.85 28.66 28.66 28.66 1,512,700 +0.98(+3.54%)
Jul 02, 2014 28.07 28.27 27.57 27.68 1,258,424 -0.38(-1.35%)
Jul 01, 2014 28.06 28.29 27.89 28.06 1,176,768 +0.12(+0.43%)
Jun 30, 2014 27.99 28.16 27.82 27.94 1,281,024 +0.05(+0.18%)
Jun 27, 2014 27.75 28.16 27.59 27.89 2,603,972 +0.29(+1.05%)
Jun 26, 2014 27.74 27.95 27.52 27.60 1,844,519 -0.12(-0.43%)
Jun 25, 2014 27.81 27.97 27.60 27.72 1,804,288 -0.28(-1.00%)
Jun 24, 2014 27.92 28.36 27.74 28.00 1,977,705 +0.00(+0.00%)
Jun 23, 2014 27.84 28.21 27.64 28.00 1,369,518 +0.36(+1.30%)
Jun 20, 2014 27.83 27.95 27.50 27.64 1,683,754 -0.19(-0.68%)
Jun 19, 2014 28.17 28.28 27.74 27.83 1,579,760 -0.35(-1.24%)
Jun 18, 2014 28.25 28.40 27.85 28.18 1,424,057 -0.04(-0.14%)
Jun 17, 2014 28.10 28.33 27.86 28.22 2,580,448 +0.84(+3.07%)
Jun 16, 2014 27.22 27.47 27.20 27.38 1,615,483 +0.06(+0.22%)
Jun 13, 2014 27.09 27.36 26.85 27.32 1,210,127 +0.24(+0.89%)
Jun 12, 2014 27.28 27.48 27.06 27.08 2,052,490 -0.39(-1.42%)
Jun 11, 2014 27.40 27.83 27.10 27.47 1,461,850 -0.07(-0.25%)
Jun 10, 2014 27.56 27.81 27.40 27.54 2,207,476 +0.54(+2.00%)
Jun 06, 2014 26.60 27.31 26.60 27.00 3,025,592 +0.72(+2.74%)
Jun 05, 2014 25.92 26.49 25.70 26.28 3,659,506 +0.42(+1.62%)
Jun 04, 2014 25.60 26.02 25.48 25.86 3,228,203 +0.06(+0.23%)
Jun 03, 2014 25.10 25.88 25.08 25.80 3,652,497 +0.56(+2.22%)
Jun 02, 2014 25.20 25.53 24.55 25.24 3,558,094 +0.19(+0.76%)
May 30, 2014 24.70 25.38 24.65 25.05 6,534,012 +0.32(+1.29%)
May 29, 2014 23.86 24.92 23.61 24.73 14,847,729 +1.11(+4.70%)
May 28, 2014 25.06 25.25 23.45 23.62 29,718,788 -8.90(-27.37%)
May 27, 2014 33.10 33.29 32.49 32.52 3,115,700 -0.41(-1.25%)
May 23, 2014 33.57 32.93 32.93 32.93 1,433,000 -0.44(-1.30%)
May 22, 2014 32.54 33.58 32.54 33.37 1,516,230 +0.90(+2.76%)
May 21, 2014 33.33 33.65 32.44 32.47 2,200,636 -0.77(-2.32%)
May 20, 2014 34.31 34.46 33.23 33.24 1,406,602 -1.33(-3.85%)
May 19, 2014 34.67 34.67 34.38 34.57 473,720 -0.13(-0.37%)
May 16, 2014 34.35 34.72 34.26 34.70 403,474 +0.31(+0.90%)
May 15, 2014 34.50 34.56 34.08 34.39 1,126,769 -0.22(-0.64%)
May 14, 2014 34.76 34.92 34.56 34.61 1,172,367 -0.11(-0.32%)
May 13, 2014 34.67 35.00 34.46 34.72 889,985 +0.01(+0.03%)
May 12, 2014 33.40 34.75 33.31 34.71 1,479,390 +1.41(+4.23%)
May 09, 2014 33.26 33.55 33.10 33.30 1,196,861 +0.11(+0.33%)
May 08, 2014 33.20 34.00 33.08 33.19 1,637,621 +0.36(+1.10%)
May 07, 2014 32.91 33.03 32.40 32.83 1,752,957 -0.03(-0.09%)
May 06, 2014 33.45 33.45 32.86 32.86 452,347 -0.63(-1.88%)
May 05, 2014 33.57 33.67 33.22 33.49 721,532 -0.18(-0.53%)
May 02, 2014 33.55 33.95 33.50 33.67 1,195,647 +0.04(+0.12%)
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.