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 (%)
Oct 31, 2011 52.69 53.25 52.23 52.34 248,214 -1.24(-2.31%)
Oct 28, 2011 53.40 54.08 52.40 53.58 536,286 -0.19(-0.35%)
Oct 27, 2011 54.92 54.92 51.71 53.77 372,939 +1.61(+3.09%)
Oct 26, 2011 52.66 52.86 50.14 52.16 382,109 +0.11(+0.21%)
Oct 25, 2011 52.90 53.05 52.00 52.05 305,801 -1.36(-2.55%)
Oct 24, 2011 52.65 53.83 51.94 53.41 510,350 +1.11(+2.12%)
Oct 21, 2011 51.97 52.78 51.36 52.30 344,187 +0.95(+1.85%)
Oct 20, 2011 50.79 51.55 49.92 51.35 473,067 +0.57(+1.12%)
Oct 19, 2011 50.19 51.99 49.87 50.78 472,043 +0.39(+0.77%)
Oct 18, 2011 49.79 50.74 47.73 50.39 833,825 +0.61(+1.23%)
Oct 17, 2011 50.89 51.55 49.60 49.78 237,691 -1.61(-3.13%)
Oct 14, 2011 50.92 51.55 50.26 51.39 279,991 +1.27(+2.53%)
Oct 13, 2011 50.37 51.32 49.51 50.12 453,460 -0.51(-1.01%)
Oct 12, 2011 51.11 51.62 49.56 50.63 433,079 +0.24(+0.48%)
Oct 11, 2011 50.49 50.71 49.19 50.39 673,927 -0.84(-1.64%)
Oct 10, 2011 50.61 51.87 50.06 51.23 311,330 +1.88(+3.81%)
Oct 07, 2011 49.82 50.98 49.07 49.35 507,151 -0.04(-0.08%)
Oct 06, 2011 48.91 49.79 48.56 49.39 833,644 +0.94(+1.94%)
Oct 05, 2011 47.87 49.00 47.40 48.45 1,054,374 +0.93(+1.96%)
Oct 04, 2011 44.27 47.58 43.89 47.52 689,324 +2.52(+5.60%)
Oct 03, 2011 45.36 46.70 44.55 45.00 711,985 -1.18(-2.56%)
Sep 30, 2011 46.14 48.31 45.42 46.18 661,091 -0.69(-1.47%)
Sep 29, 2011 47.75 48.67 44.93 46.87 602,869 +0.21(+0.45%)
Sep 28, 2011 48.03 48.38 46.09 46.66 446,710 -1.07(-2.24%)
Sep 27, 2011 49.46 49.60 47.50 47.73 538,426 +0.36(+0.76%)
Sep 26, 2011 45.79 47.73 45.34 47.37 708,160 +2.33(+5.17%)
Sep 23, 2011 43.71 45.21 43.48 45.04 751,661 +1.38(+3.16%)
Sep 22, 2011 44.10 45.15 43.12 43.66 773,330 -1.21(-2.70%)
Sep 21, 2011 46.10 46.82 44.82 44.87 407,700 -1.22(-2.65%)
Sep 20, 2011 47.96 48.43 45.95 46.09 662,766 -1.76(-3.68%)
Sep 19, 2011 45.54 48.36 45.46 47.85 866,415 +1.18(+2.53%)
Sep 16, 2011 45.06 47.19 44.74 46.67 620,883 -0.83(-1.75%)
Sep 15, 2011 48.05 48.42 46.58 47.50 607,118 +0.05(+0.11%)
Sep 14, 2011 46.47 48.26 46.09 47.45 759,564 +1.37(+2.97%)
Sep 13, 2011 44.92 46.50 44.70 46.08 427,850 +1.18(+2.63%)
Sep 12, 2011 43.70 45.57 43.41 44.90 1,110,639 +0.35(+0.79%)
Sep 09, 2011 44.92 45.23 43.64 44.55 1,022,504 -0.88(-1.94%)
Sep 08, 2011 46.13 47.43 45.16 45.43 751,347 -1.33(-2.84%)
Sep 07, 2011 45.64 47.18 45.46 46.76 397,896 +1.86(+4.14%)
Sep 06, 2011 42.72 44.92 42.41 44.90 569,999 +0.64(+1.45%)
Sep 02, 2011 44.25 45.11 43.09 44.26 448,921 -1.20(-2.64%)
Sep 01, 2011 46.40 47.19 45.45 45.46 706,781 -0.95(-2.05%)
Aug 31, 2011 47.54 48.34 46.07 46.41 640,521 -0.69(-1.46%)
Aug 30, 2011 48.75 48.95 46.17 47.10 3,114,021 -0.11(-0.23%)
Aug 29, 2011 45.35 47.34 45.12 47.21 978,667 +2.24(+4.98%)
Aug 26, 2011 42.65 45.13 42.35 44.97 1,026,896 +1.83(+4.24%)
Aug 25, 2011 43.33 44.42 42.41 43.14 1,375,130 +0.54(+1.27%)
Aug 24, 2011 41.06 42.75 40.63 42.60 719,577 +1.27(+3.07%)
Aug 23, 2011 37.99 41.94 37.40 41.33 968,379 +3.50(+9.25%)
Aug 22, 2011 38.73 38.80 37.29 37.83 1,061,037 +0.02(+0.05%)
Aug 19, 2011 39.15 40.00 37.65 37.81 956,255 -2.01(-5.05%)
Aug 18, 2011 41.98 42.24 39.20 39.82 974,075 -3.48(-8.04%)
Aug 17, 2011 44.15 44.77 42.53 43.30 679,929 -0.77(-1.75%)
Aug 16, 2011 44.57 45.12 43.66 44.07 642,797 -1.53(-3.36%)
Aug 15, 2011 46.02 46.08 44.54 45.60 540,681 +0.02(+0.04%)
Aug 12, 2011 45.97 46.10 43.45 45.58 974,389 +0.13(+0.29%)
Aug 11, 2011 46.39 47.01 45.20 45.45 1,383,489 -0.25(-0.55%)
Aug 10, 2011 46.78 47.34 45.50 45.70 1,363,353 -1.82(-3.83%)
Aug 09, 2011 46.36 47.61 41.96 47.52 1,281,172 +4.70(+10.98%)
Aug 08, 2011 46.36 46.90 41.18 42.82 992,882 -5.54(-11.46%)
Aug 05, 2011 48.70 49.28 45.99 48.36 665,599 +0.38(+0.79%)
Aug 04, 2011 52.64 52.79 47.92 47.98 862,289 -5.40(-10.12%)
Aug 03, 2011 51.21 53.45 50.28 53.38 570,049 +2.27(+4.44%)
Aug 02, 2011 53.77 54.17 50.83 51.11 533,461 -3.05(-5.63%)
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.