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 (%)
Sep 30, 2002 25.65 25.67 25.65 25.66 1,200 -0.15(-0.58%)
Sep 27, 2002 25.80 25.84 25.45 25.81 15,300 +0.10(+0.39%)
Sep 26, 2002 25.71 25.80 25.71 25.71 1,900 -0.01(-0.04%)
Sep 25, 2002 25.70 25.77 25.70 25.72 4,500 +0.02(+0.08%)
Sep 24, 2002 25.62 25.80 25.56 25.70 8,700 +0.12(+0.47%)
Sep 23, 2002 25.50 25.60 25.50 25.58 11,100 +0.07(+0.27%)
Sep 20, 2002 25.45 25.55 25.45 25.51 6,900 +0.05(+0.20%)
Sep 19, 2002 25.49 25.59 25.46 25.46 7,600 -0.10(-0.39%)
Sep 18, 2002 25.60 25.65 25.47 25.56 9,700 +0.04(+0.16%)
Sep 17, 2002 25.61 25.72 25.52 25.52 12,600 -0.08(-0.31%)
Sep 16, 2002 25.58 25.68 25.56 25.60 5,400 -0.07(-0.27%)
Sep 13, 2002 25.65 25.69 25.56 25.67 18,700 +0.19(+0.75%)
Sep 12, 2002 25.25 25.55 25.15 25.48 20,100 +0.20(+0.79%)
Sep 11, 2002 25.02 25.29 24.94 25.28 13,200 -0.03(-0.12%)
Sep 10, 2002 25.48 25.50 25.31 25.31 17,000 -0.17(-0.67%)
Sep 09, 2002 25.40 25.49 25.25 25.48 10,100 +0.08(+0.31%)
Sep 06, 2002 25.40 25.40 25.26 25.40 6,900 +0.01(+0.04%)
Sep 05, 2002 25.34 25.40 25.25 25.39 5,600 +0.13(+0.51%)
Sep 04, 2002 25.12 25.29 25.12 25.26 10,300 +0.06(+0.24%)
Sep 03, 2002 25.11 25.20 25.10 25.20 4,000 +0.01(+0.04%)
Aug 30, 2002 25.15 25.19 25.06 25.19 7,300 +0.00(+0.00%)
Aug 29, 2002 25.09 25.19 25.05 25.19 390,000 +0.10(+0.40%)
Aug 28, 2002 25.18 25.18 25.06 25.09 10,000 -0.08(-0.32%)
Aug 27, 2002 25.02 25.19 25.02 25.17 11,900 +0.12(+0.48%)
Aug 26, 2002 24.93 25.06 24.93 25.05 10,700 +0.06(+0.24%)
Aug 23, 2002 25.07 25.07 24.80 24.99 23,400 +0.10(+0.40%)
Aug 22, 2002 25.06 25.15 24.83 24.89 11,100 -0.10(-0.40%)
Aug 21, 2002 24.90 25.05 24.58 24.99 17,200 -0.01(-0.04%)
Aug 20, 2002 25.14 25.15 24.90 25.00 6,700 +0.00(+0.00%)
Aug 16, 2002 25.18 25.18 25.00 25.00 4,200 -0.15(-0.60%)
Aug 15, 2002 25.14 25.15 24.85 25.15 18,200 +0.02(+0.08%)
Aug 14, 2002 24.86 25.15 24.85 25.13 10,400 +0.18(+0.72%)
Aug 13, 2002 25.05 25.14 24.85 24.95 6,700 -0.15(-0.60%)
Aug 12, 2002 24.75 25.10 24.72 25.10 6,300 +0.01(+0.04%)
Aug 07, 2002 25.10 25.19 24.91 25.09 10,300 -0.09(-0.36%)
Aug 06, 2002 25.18 25.20 24.98 25.18 19,900 +0.05(+0.20%)
Aug 05, 2002 25.06 25.13 25.01 25.13 6,200 +0.06(+0.24%)
Aug 02, 2002 25.02 25.15 24.98 25.07 4,600 +0.15(+0.60%)
Aug 01, 2002 25.05 25.05 24.92 24.92 2,800 -0.13(-0.52%)
Jul 31, 2002 25.06 25.06 24.96 25.05 11,500 +0.00(+0.00%)
Jul 30, 2002 24.59 25.06 24.59 25.05 14,000 +0.36(+1.46%)
Jul 29, 2002 25.06 25.06 24.60 24.69 14,700 -0.36(-1.44%)
Jul 26, 2002 25.04 25.13 24.95 25.05 5,500 +0.08(+0.32%)
Jul 25, 2002 24.69 24.99 24.66 24.97 13,300 +0.26(+1.05%)
Jul 24, 2002 24.38 24.75 24.17 24.71 15,600 +0.08(+0.32%)
Jul 23, 2002 24.76 24.86 24.15 24.63 32,300 -0.37(-1.48%)
Jul 22, 2002 24.96 25.00 24.92 25.00 8,300 -0.02(-0.08%)
Jul 19, 2002 25.00 25.24 25.00 25.02 10,800 +0.02(+0.08%)
Jul 17, 2002 25.07 25.10 24.93 25.00 6,900 +0.11(+0.44%)
Jul 12, 2002 25.00 25.08 24.89 24.89 10,600 -0.19(-0.76%)
Jul 11, 2002 25.08 25.10 24.98 25.08 6,400 +0.00(+0.00%)
Jul 10, 2002 25.13 25.13 24.95 25.08 2,100 +0.12(+0.48%)
Jul 09, 2002 24.96 24.96 24.96 24.96 5,300 -0.14(-0.56%)
Jul 08, 2002 25.08 25.10 25.08 25.10 5,600 +0.15(+0.60%)
Jul 05, 2002 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jul 04, 2002 25.05 25.05 24.95 24.95 900 +0.00(+0.00%)
Jul 03, 2002 25.05 25.05 24.95 24.95 900 -0.02(-0.08%)
Jul 02, 2002 25.08 25.08 24.97 24.97 8,300 -0.09(-0.36%)
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.