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, 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%)
Jul 03, 2006 36.70 37.39 36.55 36.90 212,900 +0.48(+1.32%)
Jun 30, 2006 36.60 37.00 35.83 36.42 723,200 +0.37(+1.03%)
Jun 29, 2006 35.55 37.02 35.50 36.05 527,500 +0.70(+1.98%)
Jun 28, 2006 35.00 35.54 34.95 35.35 222,300 +0.40(+1.14%)
Jun 27, 2006 35.15 35.50 34.66 34.95 519,000 -0.04(-0.11%)
Jun 26, 2006 34.10 34.99 34.10 34.99 277,400 +1.09(+3.22%)
Jun 23, 2006 34.16 34.85 33.76 33.90 368,800 -0.17(-0.50%)
Jun 22, 2006 33.62 34.27 33.55 34.07 293,100 +0.45(+1.34%)
Jun 21, 2006 32.30 34.04 32.26 33.62 415,000 +1.25(+3.86%)
Jun 20, 2006 31.86 32.65 31.77 32.37 251,200 +0.51(+1.60%)
Jun 19, 2006 31.54 32.08 31.45 31.86 339,500 +0.54(+1.72%)
Jun 16, 2006 30.31 31.38 30.31 31.32 609,400 +1.07(+3.54%)
Jun 15, 2006 29.05 30.57 29.05 30.25 263,800 +1.66(+5.81%)
Jun 14, 2006 29.39 29.80 28.26 28.59 275,400 -0.79(-2.69%)
Jun 13, 2006 30.47 31.15 29.28 29.38 296,400 -1.09(-3.58%)
Jun 12, 2006 31.36 31.46 30.40 30.47 183,000 -0.83(-2.65%)
Jun 09, 2006 31.48 31.68 31.25 31.30 240,100 -0.08(-0.25%)
Jun 08, 2006 31.25 31.75 30.26 31.38 275,900 -0.27(-0.85%)
Jun 07, 2006 32.05 32.23 29.90 31.65 927,700 +2.50(+8.58%)
Jun 06, 2006 29.20 29.64 28.64 29.15 287,100 -0.04(-0.14%)
Jun 05, 2006 30.65 30.75 29.18 29.19 301,500 -1.46(-4.76%)
Jun 02, 2006 30.60 30.97 30.35 30.65 138,000 +0.26(+0.86%)
Jun 01, 2006 30.18 30.64 29.87 30.39 407,000 +0.39(+1.30%)
May 31, 2006 29.80 30.30 29.77 30.00 289,400 +0.45(+1.52%)
May 30, 2006 30.95 31.20 29.55 29.55 289,200 -1.40(-4.52%)
May 26, 2006 31.05 32.50 30.78 30.95 171,900 +0.09(+0.29%)
May 25, 2006 30.49 31.10 30.27 30.86 139,400 +0.46(+1.51%)
May 24, 2006 30.63 30.85 29.59 30.40 537,600 -0.14(-0.46%)
May 23, 2006 31.92 32.58 30.54 30.54 178,500 -1.35(-4.23%)
May 22, 2006 31.53 31.90 30.60 31.89 197,400 +0.37(+1.17%)
May 19, 2006 31.97 32.38 31.05 31.52 292,600 -0.45(-1.41%)
May 18, 2006 32.85 32.85 31.90 31.97 474,600 -0.87(-2.65%)
May 17, 2006 33.20 33.40 32.60 32.84 191,700 -0.46(-1.38%)
May 16, 2006 31.70 34.12 31.70 33.30 342,100 +1.46(+4.59%)
May 15, 2006 31.65 32.59 31.34 31.84 286,200 -0.06(-0.19%)
May 12, 2006 32.40 32.85 31.55 31.90 109,500 -0.49(-1.51%)
May 11, 2006 32.40 33.27 31.83 32.39 194,800 -0.08(-0.25%)
May 10, 2006 32.45 32.98 32.25 32.47 172,800 -0.01(-0.03%)
May 09, 2006 32.76 33.11 32.30 32.48 88,600 -0.17(-0.52%)
May 08, 2006 31.60 33.30 31.45 32.65 163,600 +0.37(+1.15%)
May 05, 2006 33.40 33.66 32.18 32.28 154,500 -0.87(-2.62%)
May 04, 2006 33.76 34.13 32.13 33.15 457,000 -0.61(-1.81%)
May 03, 2006 33.70 33.89 33.25 33.76 248,200 -0.04(-0.12%)
May 02, 2006 32.75 33.85 32.75 33.80 381,800 +1.15(+3.52%)
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.