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, 2017 18.16 18.32 17.86 18.04 2,183,731 -0.19(-1.04%)
Jul 28, 2017 18.73 18.73 18.02 18.23 1,005,183 -0.49(-2.62%)
Jul 27, 2017 17.95 18.78 17.77 18.72 1,706,839 +0.88(+4.93%)
Jul 26, 2017 18.20 18.24 17.47 17.84 2,500,647 +0.18(+1.02%)
Jul 25, 2017 17.03 17.88 16.91 17.66 2,134,104 +1.18(+7.16%)
Jul 24, 2017 16.90 17.01 16.39 16.48 1,080,501 -0.58(-3.40%)
Jul 21, 2017 17.28 17.30 16.86 17.06 671,546 -0.06(-0.35%)
Jul 20, 2017 16.89 17.29 16.80 17.12 689,626 +0.24(+1.42%)
Jul 19, 2017 16.77 17.00 16.67 16.88 964,607 +0.16(+0.96%)
Jul 18, 2017 17.29 17.35 16.69 16.72 1,263,690 -0.62(-3.58%)
Jul 17, 2017 17.09 17.51 17.01 17.34 950,872 +0.32(+1.88%)
Jul 14, 2017 17.54 17.00 17.02 943,027 -0.32(-1.85%)
Jul 13, 2017 16.86 17.48 16.80 17.34 1,445,483 +0.60(+3.58%)
Jul 12, 2017 16.69 16.97 16.69 16.74 2,867,950 +0.04(+0.24%)
Jul 11, 2017 16.86 16.96 16.60 16.70 1,736,130 -0.16(-0.95%)
Jul 10, 2017 17.37 17.37 16.84 16.86 1,126,159 -0.63(-3.60%)
Jul 07, 2017 17.37 17.56 17.15 17.49 1,000,119 +0.17(+0.98%)
Jul 06, 2017 17.71 17.75 17.18 17.32 1,492,363 -0.46(-2.59%)
Jul 05, 2017 18.10 18.14 17.74 17.78 1,228,158 -0.40(-2.20%)
Jul 03, 2017 17.83 18.32 17.78 18.18 528,691 +0.48(+2.71%)
Jun 30, 2017 18.23 18.31 17.66 17.70 1,661,257 -0.46(-2.53%)
Jun 29, 2017 17.85 18.39 17.85 18.16 1,161,833 +0.40(+2.25%)
Jun 28, 2017 17.76 18.16 17.68 17.76 1,640,020 +0.09(+0.51%)
Jun 27, 2017 17.39 17.92 17.39 17.67 1,204,292 +0.26(+1.49%)
Jun 26, 2017 17.23 17.67 17.16 17.41 947,279 +0.27(+1.58%)
Jun 23, 2017 16.55 17.16 16.52 17.14 1,090,553 +0.55(+3.32%)
Jun 22, 2017 16.58 16.75 16.24 16.59 1,747,107 +0.06(+0.36%)
Jun 21, 2017 16.72 17.07 16.42 16.53 1,345,513 -0.37(-2.19%)
Jun 20, 2017 17.29 17.29 16.75 16.90 924,000 -0.40(-2.31%)
Jun 19, 2017 17.44 17.47 17.05 17.30 1,203,247 -0.08(-0.46%)
Jun 16, 2017 17.32 17.39 17.00 17.38 1,464,047 -0.14(-0.80%)
Jun 15, 2017 17.35 17.64 17.23 17.52 881,408 -0.06(-0.34%)
Jun 14, 2017 17.44 17.63 17.16 17.58 1,044,709 +0.13(+0.74%)
Jun 13, 2017 17.52 17.72 17.15 17.45 1,015,457 -0.30(-1.69%)
Jun 12, 2017 17.51 18.13 17.50 17.75 2,213,504 +0.23(+1.31%)
Jun 09, 2017 16.95 17.58 16.75 17.52 1,764,572 +0.63(+3.73%)
Jun 08, 2017 16.89 17.23 16.55 16.89 1,777,202 +0.25(+1.50%)
Jun 07, 2017 16.57 16.70 16.40 16.64 1,045,973 +0.16(+0.97%)
Jun 06, 2017 16.70 16.78 16.39 16.48 1,208,577 -0.31(-1.85%)
Jun 05, 2017 16.85 16.93 16.69 16.79 1,023,578 -0.01(-0.06%)
Jun 02, 2017 17.12 17.27 16.79 16.80 1,309,637 -0.31(-1.81%)
Jun 01, 2017 16.92 17.20 16.62 17.11 1,451,261 +0.28(+1.66%)
May 31, 2017 16.69 16.84 16.50 16.83 1,130,543 +0.12(+0.72%)
May 30, 2017 16.74 16.84 16.54 16.71 1,800,419 -0.02(-0.12%)
May 26, 2017 16.82 16.82 16.46 16.73 1,613,399 -0.06(-0.36%)
May 25, 2017 16.65 16.89 16.52 16.79 3,017,406 +0.20(+1.21%)
May 24, 2017 16.35 16.80 16.01 16.59 4,352,464 +0.38(+2.34%)
May 23, 2017 18.21 18.29 15.97 16.21 7,982,553 -1.44(-8.16%)
May 22, 2017 17.44 17.70 17.24 17.65 4,123,936 +0.17(+0.97%)
May 19, 2017 17.70 17.95 17.27 17.48 2,571,359 -0.20(-1.13%)
May 18, 2017 18.12 18.25 17.66 17.68 2,396,036 -0.35(-1.94%)
May 17, 2017 18.65 18.44 17.96 18.03 2,955,492 -0.62(-3.32%)
May 16, 2017 18.75 18.83 18.33 18.65 2,605,111 -0.21(-1.11%)
May 15, 2017 19.18 19.30 18.81 18.86 2,491,059 -0.34(-1.77%)
May 12, 2017 19.75 19.77 19.16 19.20 2,278,845 -0.70(-3.52%)
May 11, 2017 21.32 21.32 19.52 19.90 4,384,484 -1.72(-7.96%)
May 10, 2017 21.01 21.71 20.92 21.62 2,187,266 +0.70(+3.35%)
May 09, 2017 20.35 21.23 20.35 20.92 3,164,895 +0.01(+0.05%)
May 08, 2017 21.05 21.21 20.90 20.91 1,396,226 -0.09(-0.43%)
May 05, 2017 20.42 21.00 20.34 21.00 2,152,739 +0.73(+3.60%)
May 04, 2017 20.85 20.97 20.23 20.27 1,323,744 -0.46(-2.22%)
May 03, 2017 20.87 20.87 20.38 20.73 1,983,815 -0.16(-0.77%)
May 02, 2017 20.22 21.00 20.22 20.89 1,745,475 +0.64(+3.16%)
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.