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 (%)
Dec 29, 2006 39.34 39.67 38.57 38.57 118,700 -0.85(-2.16%)
Dec 28, 2006 39.50 39.71 39.11 39.42 143,900 -0.10(-0.25%)
Dec 27, 2006 39.75 39.79 39.45 39.52 191,800 -0.04(-0.10%)
Dec 26, 2006 39.91 39.97 39.08 39.56 487,100 -0.35(-0.88%)
Dec 22, 2006 39.42 40.07 39.40 39.91 268,700 +0.41(+1.04%)
Dec 21, 2006 40.00 40.34 39.32 39.50 469,100 -0.28(-0.70%)
Dec 20, 2006 39.25 39.78 39.08 39.78 320,900 +0.47(+1.20%)
Dec 19, 2006 38.38 39.37 38.30 39.31 373,900 +0.93(+2.42%)
Dec 18, 2006 39.55 39.76 38.12 38.38 292,700 -0.92(-2.34%)
Dec 15, 2006 39.55 39.98 39.16 39.30 414,200 +0.32(+0.82%)
Dec 14, 2006 38.60 39.40 38.50 38.98 379,500 +0.38(+0.98%)
Dec 13, 2006 39.00 39.20 38.33 38.60 879,300 -0.02(-0.05%)
Dec 12, 2006 38.32 38.94 38.16 38.62 578,800 +0.30(+0.78%)
Dec 11, 2006 38.15 38.70 37.81 38.32 367,900 +0.31(+0.82%)
Dec 08, 2006 38.04 38.20 37.30 38.01 651,700 -0.18(-0.47%)
Dec 07, 2006 37.75 38.24 37.25 38.19 631,400 +0.68(+1.81%)
Dec 06, 2006 38.07 38.15 37.50 37.51 263,200 -0.66(-1.73%)
Dec 05, 2006 39.07 39.19 37.83 38.17 799,200 -0.80(-2.05%)
Dec 04, 2006 38.67 39.66 38.67 38.97 719,600 +0.65(+1.70%)
Dec 01, 2006 38.12 38.80 37.87 38.32 423,800 +0.02(+0.05%)
Nov 30, 2006 37.75 38.75 37.23 38.30 2,615,800 +4.59(+13.62%)
Nov 29, 2006 32.90 34.73 32.90 33.71 875,900 +0.72(+2.18%)
Nov 28, 2006 33.20 33.57 32.54 32.99 534,300 -0.42(-1.26%)
Nov 27, 2006 33.85 33.85 33.09 33.41 300,200 -0.49(-1.45%)
Nov 24, 2006 34.00 34.10 33.60 33.90 139,700 -0.21(-0.62%)
Nov 22, 2006 34.64 34.99 33.89 34.11 270,600 -0.66(-1.90%)
Nov 21, 2006 34.70 34.77 34.19 34.77 241,700 +0.27(+0.78%)
Nov 20, 2006 34.25 34.62 33.84 34.50 265,200 +0.25(+0.73%)
Nov 17, 2006 33.73 34.28 33.41 34.25 331,100 +0.53(+1.57%)
Nov 16, 2006 34.47 34.55 33.51 33.72 244,100 -0.74(-2.15%)
Nov 15, 2006 34.72 35.86 34.45 34.46 303,000 -0.26(-0.75%)
Nov 14, 2006 33.75 34.72 33.52 34.72 202,900 +0.99(+2.94%)
Nov 13, 2006 33.33 34.00 33.17 33.73 282,700 +0.41(+1.23%)
Nov 10, 2006 32.51 33.45 32.50 33.32 175,900 +0.81(+2.49%)
Nov 09, 2006 32.62 32.63 32.16 32.51 229,700 -0.15(-0.46%)
Nov 08, 2006 31.90 32.84 31.80 32.66 294,500 +0.30(+0.93%)
Nov 07, 2006 31.95 32.75 31.60 32.36 437,800 +0.28(+0.87%)
Nov 06, 2006 30.79 32.21 30.79 32.08 401,300 +1.50(+4.91%)
Nov 03, 2006 30.75 31.01 29.90 30.58 844,000 -0.91(-2.89%)
Nov 02, 2006 31.25 31.77 30.90 31.49 1,023,100 -1.00(-3.08%)
Nov 01, 2006 34.78 34.78 32.23 32.49 591,700 -2.11(-6.10%)
Oct 31, 2006 35.28 35.56 34.33 34.60 279,600 -0.66(-1.87%)
Oct 30, 2006 35.05 35.26 34.40 35.26 268,300 +0.34(+0.97%)
Oct 27, 2006 34.95 35.02 34.38 34.92 265,600 -0.03(-0.09%)
Oct 26, 2006 35.14 35.19 34.30 34.95 275,700 -0.18(-0.51%)
Oct 25, 2006 34.76 35.75 34.31 35.13 243,900 +0.23(+0.66%)
Oct 24, 2006 33.65 35.00 33.61 34.90 270,500 +1.06(+3.13%)
Oct 23, 2006 33.65 34.20 33.30 33.84 157,200 +0.06(+0.18%)
Oct 20, 2006 34.90 34.90 33.72 33.78 117,100 -0.97(-2.79%)
Oct 19, 2006 34.82 35.10 34.65 34.75 285,600 +0.14(+0.40%)
Oct 18, 2006 34.50 35.01 34.26 34.61 356,600 +0.46(+1.35%)
Oct 17, 2006 35.00 35.00 33.69 34.15 341,600 -0.91(-2.60%)
Oct 16, 2006 35.05 35.28 34.80 35.06 374,400 +0.26(+0.75%)
Oct 13, 2006 34.50 34.91 34.17 34.80 233,000 +0.32(+0.93%)
Oct 12, 2006 33.90 34.60 33.90 34.48 255,100 +0.93(+2.77%)
Oct 11, 2006 34.78 34.78 33.33 33.55 157,200 -1.23(-3.54%)
Oct 10, 2006 34.20 34.87 33.98 34.78 835,100 +1.20(+3.57%)
Oct 09, 2006 34.05 34.05 33.14 33.58 259,000 -0.52(-1.52%)
Oct 06, 2006 33.81 34.63 33.19 34.10 292,800 +0.29(+0.86%)
Oct 05, 2006 32.30 34.23 32.18 33.81 383,900 +1.62(+5.03%)
Oct 04, 2006 31.94 32.68 31.77 32.19 173,900 +0.29(+0.91%)
Oct 03, 2006 31.50 32.25 30.98 31.90 146,300 +0.43(+1.37%)
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.