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 (%)
Mar 28, 2013 63.63 64.72 63.50 63.80 558,530 +0.10(+0.16%)
Mar 27, 2013 64.33 64.37 63.62 63.70 488,034 +0.35(+0.55%)
Mar 26, 2013 64.64 64.64 62.74 63.35 525,556 -1.07(-1.66%)
Mar 25, 2013 65.47 65.97 64.09 64.42 508,439 -1.28(-1.95%)
Mar 22, 2013 64.44 65.81 64.42 65.70 657,717 +2.31(+3.64%)
Mar 21, 2013 63.08 63.89 62.17 63.39 620,032 -0.71(-1.11%)
Mar 20, 2013 63.23 64.46 62.73 64.10 979,307 +1.20(+1.91%)
Mar 19, 2013 62.00 63.66 60.26 62.90 3,632,186 -4.15(-6.19%)
Mar 18, 2013 67.15 68.17 66.48 67.05 674,813 -0.56(-0.83%)
Mar 15, 2013 68.12 68.74 67.42 67.61 539,617 -0.93(-1.36%)
Mar 14, 2013 68.34 69.10 68.04 68.54 556,585 +0.20(+0.29%)
Mar 13, 2013 67.76 68.55 67.59 68.34 171,524 +0.77(+1.14%)
Mar 12, 2013 69.28 69.28 67.57 67.57 344,079 -1.78(-2.57%)
Mar 11, 2013 67.56 69.71 67.56 69.35 566,991 +1.63(+2.41%)
Mar 08, 2013 68.12 68.73 67.43 67.72 503,685 -0.26(-0.38%)
Mar 07, 2013 68.45 69.10 67.51 67.98 193,302 -0.45(-0.66%)
Mar 06, 2013 68.43 68.49 67.64 68.43 217,469 -0.02(-0.03%)
Mar 05, 2013 68.42 68.96 68.31 68.45 244,789 +0.40(+0.59%)
Mar 04, 2013 67.41 68.27 67.08 68.05 327,662 +0.41(+0.61%)
Mar 01, 2013 67.56 68.04 67.26 67.64 403,879 -0.05(-0.07%)
Feb 28, 2013 67.48 68.09 67.29 67.69 173,610 +0.66(+0.98%)
Feb 27, 2013 65.74 68.05 65.74 67.03 410,435 +1.41(+2.15%)
Feb 26, 2013 65.72 66.30 63.52 65.62 864,562 -1.67(-2.48%)
Feb 22, 2013 67.29 67.46 66.42 67.29 509,364 +0.21(+0.31%)
Feb 21, 2013 67.44 68.04 66.77 67.08 345,797 -0.51(-0.75%)
Feb 20, 2013 68.91 69.09 67.54 67.59 220,786 -1.29(-1.87%)
Feb 19, 2013 67.59 69.10 66.65 68.88 524,593 +1.39(+2.06%)
Feb 15, 2013 67.92 68.79 66.85 67.49 331,952 -0.52(-0.76%)
Feb 14, 2013 67.70 68.01 67.50 68.01 337,917 +0.15(+0.22%)
Feb 13, 2013 67.89 68.19 67.62 67.86 224,769 -0.02(-0.03%)
Feb 12, 2013 68.15 68.29 67.57 67.88 322,124 -0.03(-0.04%)
Feb 11, 2013 68.72 68.77 67.71 67.91 131,534 -0.68(-0.99%)
Feb 08, 2013 69.18 69.40 68.25 68.59 333,177 +0.66(+0.97%)
Feb 07, 2013 68.09 68.22 67.74 67.93 307,090 -0.15(-0.22%)
Feb 06, 2013 67.61 68.62 67.33 68.08 196,084 +1.20(+1.79%)
Feb 04, 2013 67.09 67.51 66.19 66.88 319,195 -0.67(-0.99%)
Feb 01, 2013 67.38 68.22 66.64 67.55 403,959 +0.62(+0.93%)
Jan 31, 2013 66.30 67.54 66.09 66.93 374,188 +0.54(+0.81%)
Jan 30, 2013 67.19 67.19 66.20 66.39 283,647 -0.49(-0.73%)
Jan 29, 2013 67.55 67.55 65.90 66.88 559,756 -0.78(-1.15%)
Jan 28, 2013 68.35 68.44 67.14 67.66 272,258 -0.69(-1.01%)
Jan 25, 2013 68.01 69.32 67.71 68.35 360,048 +0.66(+0.98%)
Jan 24, 2013 67.92 69.04 67.39 67.69 260,026 -0.10(-0.15%)
Jan 23, 2013 67.54 68.11 67.06 67.79 246,173 +0.10(+0.15%)
Jan 22, 2013 68.08 68.58 67.58 67.69 260,885 -0.47(-0.69%)
Jan 18, 2013 67.25 68.24 67.02 68.16 272,401 +0.82(+1.22%)
Jan 17, 2013 67.31 68.25 66.74 67.34 372,766 -0.09(-0.13%)
Jan 16, 2013 67.39 68.04 66.54 67.43 186,371 +0.23(+0.34%)
Jan 15, 2013 65.55 67.58 65.19 67.20 379,464 +1.34(+2.03%)
Jan 14, 2013 65.24 65.94 64.71 65.86 283,377 +0.48(+0.73%)
Jan 11, 2013 65.87 66.22 65.23 65.38 279,771 -0.30(-0.46%)
Jan 10, 2013 65.97 66.04 64.79 65.68 301,168 -0.38(-0.58%)
Jan 09, 2013 66.09 66.76 65.73 66.06 385,331 +0.14(+0.21%)
Jan 08, 2013 65.47 66.14 64.86 65.92 327,716 +0.32(+0.49%)
Jan 07, 2013 64.98 66.10 62.27 65.60 1,205,161 -1.83(-2.71%)
Jan 04, 2013 66.82 68.15 66.74 67.43 350,297 +0.65(+0.97%)
Jan 03, 2013 65.63 67.48 65.36 66.78 708,566 +0.63(+0.95%)
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.