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 (%)
Nov 30, 2005 25.00 26.05 24.80 25.51 344,200 +0.73(+2.95%)
Nov 29, 2005 24.30 25.15 24.30 24.78 291,300 +0.63(+2.61%)
Nov 28, 2005 23.89 24.34 23.61 24.15 225,600 +0.26(+1.09%)
Nov 25, 2005 23.93 23.96 23.50 23.89 43,500 -0.03(-0.13%)
Nov 23, 2005 23.97 24.00 23.70 23.92 105,000 +0.02(+0.08%)
Nov 22, 2005 23.76 24.11 23.04 23.90 295,900 +0.15(+0.63%)
Nov 21, 2005 24.20 24.27 23.20 23.75 310,900 -0.50(-2.06%)
Nov 18, 2005 24.10 24.26 23.67 24.25 281,000 +0.40(+1.68%)
Nov 17, 2005 23.14 23.85 22.53 23.85 184,100 +0.91(+3.97%)
Nov 16, 2005 23.00 23.42 22.40 22.94 115,200 +0.09(+0.39%)
Nov 15, 2005 24.44 24.44 22.75 22.85 369,000 -1.29(-5.34%)
Nov 14, 2005 24.50 24.50 23.88 24.14 186,000 +0.52(+2.20%)
Nov 11, 2005 23.05 23.64 22.76 23.62 92,100 +0.65(+2.83%)
Nov 10, 2005 22.69 23.07 22.38 22.97 162,100 +0.29(+1.28%)
Nov 09, 2005 22.87 23.29 22.63 22.68 130,600 -0.29(-1.26%)
Nov 08, 2005 23.93 23.85 22.91 22.97 152,500 -0.96(-4.01%)
Nov 07, 2005 23.65 24.00 23.56 23.93 203,100 +0.35(+1.48%)
Nov 04, 2005 22.76 23.75 22.35 23.58 289,200 +0.83(+3.65%)
Nov 03, 2005 23.00 23.55 22.20 22.75 1,282,100 +1.80(+8.59%)
Nov 02, 2005 20.87 21.44 20.35 20.95 453,500 +0.09(+0.43%)
Nov 01, 2005 20.56 21.08 20.30 20.86 245,300 +0.04(+0.19%)
Oct 31, 2005 20.00 21.16 20.00 20.82 374,200 +0.95(+4.78%)
Oct 28, 2005 19.50 19.87 19.20 19.87 401,200 +0.41(+2.11%)
Oct 27, 2005 20.35 20.35 19.21 19.46 393,500 -0.95(-4.65%)
Oct 26, 2005 20.10 20.77 20.05 20.41 350,600 +0.31(+1.54%)
Oct 25, 2005 19.70 20.53 19.69 20.10 488,700 +0.40(+2.03%)
Oct 24, 2005 18.85 19.75 18.85 19.70 630,600 +1.00(+5.35%)
Oct 21, 2005 18.22 18.77 18.22 18.70 237,500 +0.48(+2.63%)
Oct 20, 2005 18.50 18.50 18.05 18.22 128,200 -0.35(-1.88%)
Oct 19, 2005 18.26 18.71 18.06 18.57 243,200 +0.31(+1.70%)
Oct 18, 2005 18.56 18.62 18.23 18.26 75,900 -0.50(-2.67%)
Oct 17, 2005 18.47 18.76 18.27 18.76 383,800 +0.29(+1.57%)
Oct 14, 2005 17.80 18.76 17.50 18.47 731,600 +0.75(+4.23%)
Oct 13, 2005 17.71 18.32 17.50 17.72 694,800 +0.01(+0.06%)
Oct 12, 2005 18.50 18.58 17.51 17.71 1,007,200 -0.68(-3.70%)
Oct 11, 2005 18.85 19.09 18.30 18.39 321,800 -0.43(-2.28%)
Oct 10, 2005 20.05 20.05 18.74 18.82 550,400 -1.28(-6.37%)
Oct 07, 2005 19.60 20.10 19.60 20.10 335,600 +0.55(+2.81%)
Oct 06, 2005 19.65 20.14 19.45 19.55 536,500 -0.24(-1.21%)
Oct 05, 2005 20.30 20.31 19.49 19.79 336,300 -0.51(-2.51%)
Oct 04, 2005 20.85 21.11 20.30 20.30 346,200 -0.50(-2.40%)
Oct 03, 2005 21.25 22.05 20.77 20.80 525,300 -0.40(-1.89%)
Sep 30, 2005 21.71 21.69 21.00 21.20 983,900 -0.50(-2.30%)
Sep 29, 2005 22.45 22.49 20.85 21.70 766,900 -0.75(-3.34%)
Sep 28, 2005 22.92 23.15 22.39 22.45 228,000 -0.46(-2.01%)
Sep 27, 2005 23.30 23.39 22.91 22.91 343,000 -0.35(-1.50%)
Sep 26, 2005 22.50 23.30 22.50 23.26 358,100 +0.80(+3.56%)
Sep 23, 2005 22.46 22.75 21.99 22.46 571,900 +0.20(+0.90%)
Sep 22, 2005 22.75 22.75 22.00 22.26 614,800 -0.49(-2.15%)
Sep 21, 2005 23.80 23.90 22.48 22.75 257,400 -1.25(-5.21%)
Sep 20, 2005 24.85 24.92 23.90 24.00 335,400 -0.75(-3.03%)
Sep 19, 2005 25.29 25.29 24.72 24.75 194,300 -0.42(-1.67%)
Sep 16, 2005 25.35 25.37 24.95 25.17 90,300 -0.05(-0.20%)
Sep 15, 2005 23.96 25.25 23.87 25.22 429,400 +1.37(+5.74%)
Sep 14, 2005 23.55 23.85 23.30 23.85 245,900 +0.34(+1.45%)
Sep 13, 2005 23.70 23.70 23.48 23.51 161,600 -0.19(-0.80%)
Sep 12, 2005 23.65 23.70 23.53 23.70 79,600 +0.10(+0.42%)
Sep 09, 2005 22.05 23.85 22.00 23.60 454,700 +1.45(+6.55%)
Sep 08, 2005 22.00 22.50 21.67 22.15 686,400 +0.15(+0.68%)
Sep 07, 2005 22.74 22.75 21.63 22.00 497,900 -0.74(-3.25%)
Sep 06, 2005 22.30 23.10 22.30 22.74 333,800 +0.47(+2.11%)
Sep 02, 2005 22.21 22.40 21.85 22.27 282,400 +0.06(+0.27%)
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.