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 29, 2006 31.17 31.90 31.17 31.50 395,600 +0.21(+0.67%)
Sep 28, 2006 30.85 31.43 30.77 31.29 200,500 +0.58(+1.89%)
Sep 27, 2006 30.90 31.51 30.65 30.71 148,800 -0.18(-0.58%)
Sep 26, 2006 30.60 31.05 30.19 30.89 135,300 +0.25(+0.82%)
Sep 25, 2006 30.54 30.80 30.05 30.64 216,400 +0.22(+0.72%)
Sep 22, 2006 30.55 30.61 29.25 30.42 228,400 -0.29(-0.94%)
Sep 21, 2006 30.85 31.19 30.19 30.71 560,600 +0.07(+0.23%)
Sep 20, 2006 29.76 30.80 29.54 30.64 284,500 +0.96(+3.23%)
Sep 19, 2006 29.57 30.40 29.12 29.68 295,900 +0.09(+0.30%)
Sep 18, 2006 29.03 29.70 28.52 29.59 385,900 +0.66(+2.28%)
Sep 15, 2006 28.75 29.02 28.54 28.93 439,900 +0.55(+1.94%)
Sep 14, 2006 28.55 28.81 28.02 28.38 506,800 -0.16(-0.56%)
Sep 13, 2006 28.88 28.97 28.33 28.54 274,600 -0.29(-1.01%)
Sep 12, 2006 27.35 28.99 27.20 28.83 834,400 +1.60(+5.88%)
Sep 11, 2006 27.80 27.85 27.10 27.23 245,100 -0.67(-2.40%)
Sep 08, 2006 27.80 28.33 27.60 27.90 197,100 +0.10(+0.36%)
Sep 07, 2006 27.45 28.40 27.42 27.80 542,100 +0.13(+0.47%)
Sep 06, 2006 28.28 28.28 27.58 27.67 162,400 -0.61(-2.16%)
Sep 05, 2006 28.22 28.60 28.21 28.28 230,000 +0.03(+0.11%)
Sep 01, 2006 27.99 28.56 27.69 28.25 212,400 +0.26(+0.93%)
Aug 31, 2006 28.13 28.55 27.92 27.99 246,600 -0.26(-0.92%)
Aug 30, 2006 29.00 29.50 28.14 28.25 736,900 +0.15(+0.53%)
Aug 29, 2006 27.05 28.10 26.92 28.10 530,700 +1.30(+4.85%)
Aug 28, 2006 26.85 27.64 26.71 26.80 400,900 -0.20(-0.74%)
Aug 25, 2006 27.02 27.24 26.92 27.00 239,900 -0.01(-0.04%)
Aug 24, 2006 28.38 28.38 27.01 27.01 390,000 -1.36(-4.79%)
Aug 23, 2006 28.62 28.63 28.00 28.37 315,800 -0.24(-0.84%)
Aug 22, 2006 28.80 29.03 28.51 28.61 119,500 -0.35(-1.21%)
Aug 21, 2006 29.00 29.03 28.33 28.96 212,000 -0.07(-0.24%)
Aug 18, 2006 28.98 29.25 28.70 29.03 162,700 +0.06(+0.21%)
Aug 17, 2006 29.00 29.11 28.77 28.97 375,000 -0.03(-0.10%)
Aug 16, 2006 28.35 29.33 28.15 29.00 622,100 +0.65(+2.29%)
Aug 15, 2006 27.58 28.51 27.38 28.35 864,300 +0.85(+3.09%)
Aug 14, 2006 27.40 27.65 27.22 27.50 307,600 +0.06(+0.22%)
Aug 11, 2006 27.46 27.56 27.04 27.44 511,000 +0.03(+0.11%)
Aug 10, 2006 27.27 27.75 27.14 27.41 665,200 -0.14(-0.51%)
Aug 09, 2006 28.41 28.41 27.21 27.55 678,700 -0.86(-3.03%)
Aug 08, 2006 28.90 28.90 28.09 28.41 414,700 -0.07(-0.25%)
Aug 07, 2006 29.25 29.25 28.07 28.48 543,800 -1.02(-3.46%)
Aug 04, 2006 30.45 30.94 29.22 29.50 767,100 -0.32(-1.07%)
Aug 03, 2006 33.10 33.35 29.52 29.82 1,762,400 -3.51(-10.53%)
Aug 02, 2006 34.40 34.50 33.24 33.33 255,300 -0.72(-2.11%)
Aug 01, 2006 34.55 34.55 33.18 34.05 265,300 -0.28(-0.82%)
Jul 31, 2006 34.30 35.22 34.14 34.33 365,300 +0.18(+0.53%)
Jul 28, 2006 33.17 34.20 33.10 34.15 327,100 +1.34(+4.08%)
Jul 27, 2006 34.35 34.50 32.58 32.81 204,200 -1.38(-4.04%)
Jul 26, 2006 35.38 35.38 34.06 34.19 259,000 -0.85(-2.43%)
Jul 25, 2006 35.10 35.78 34.68 35.04 217,500 -0.01(-0.03%)
Jul 24, 2006 33.56 35.05 33.65 35.05 271,900 +1.50(+4.47%)
Jul 21, 2006 33.80 33.80 33.05 33.55 286,500 -0.25(-0.74%)
Jul 20, 2006 34.02 34.64 33.65 33.80 616,700 -0.22(-0.65%)
Jul 19, 2006 32.30 34.49 32.27 34.02 610,400 +1.54(+4.74%)
Jul 18, 2006 32.74 33.14 31.85 32.48 311,200 -0.19(-0.58%)
Jul 17, 2006 32.40 33.24 32.27 32.67 175,600 +0.07(+0.21%)
Jul 14, 2006 33.05 33.25 31.94 32.60 332,600 -0.75(-2.25%)
Jul 13, 2006 33.80 34.16 33.18 33.35 454,000 -0.69(-2.03%)
Jul 12, 2006 34.98 35.00 34.02 34.04 335,400 -0.85(-2.44%)
Jul 11, 2006 35.65 35.66 33.77 34.89 487,200 -0.90(-2.51%)
Jul 10, 2006 35.91 36.60 35.61 35.79 282,600 -0.08(-0.22%)
Jul 07, 2006 36.25 36.25 35.60 35.87 450,000 -0.38(-1.05%)
Jul 06, 2006 35.89 36.44 35.64 36.25 464,500 +0.38(+1.06%)
Jul 05, 2006 36.55 36.95 35.61 35.87 492,200 -1.03(-2.79%)
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.