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 (%)
May 29, 2015 34.73 35.15 34.36 34.65 1,432,327 -0.13(-0.37%)
May 28, 2015 34.52 35.02 33.69 34.78 2,603,804 -0.37(-1.05%)
May 27, 2015 35.55 36.35 34.97 35.15 3,866,004 +0.90(+2.63%)
May 26, 2015 35.27 35.28 34.18 34.25 2,208,127 -1.08(-3.06%)
May 22, 2015 35.51 35.33 35.33 35.33 857,300 -0.05(-0.14%)
May 21, 2015 35.31 35.64 35.03 35.38 898,646 +0.04(+0.11%)
May 20, 2015 35.71 35.71 35.18 35.34 718,801 -0.36(-1.01%)
May 19, 2015 35.85 36.20 35.57 35.70 722,136 -0.04(-0.11%)
May 18, 2015 35.48 35.82 35.18 35.74 840,449 +0.44(+1.25%)
May 15, 2015 34.77 35.52 34.77 35.30 885,599 +0.72(+2.08%)
May 14, 2015 35.25 35.29 34.11 34.58 1,245,464 -0.51(-1.45%)
May 13, 2015 35.31 35.31 34.73 35.09 1,060,094 -0.13(-0.37%)
May 12, 2015 35.57 35.80 35.15 35.22 734,673 -0.60(-1.68%)
May 11, 2015 36.09 36.46 35.76 35.82 1,023,212 -0.30(-0.83%)
May 08, 2015 36.37 36.75 36.05 36.12 728,938 +0.13(+0.36%)
May 07, 2015 35.65 36.01 35.36 35.99 1,233,707 +0.48(+1.35%)
May 06, 2015 36.17 36.23 35.13 35.51 1,570,362 -0.56(-1.55%)
May 05, 2015 36.59 36.89 35.84 36.07 983,863 -0.58(-1.58%)
May 04, 2015 36.54 36.92 36.37 36.65 868,252 +0.26(+0.71%)
May 01, 2015 36.33 36.71 36.06 36.39 2,077,041 +0.12(+0.33%)
Apr 30, 2015 36.64 37.05 36.04 36.27 1,241,844 -0.48(-1.31%)
Apr 29, 2015 37.47 37.59 36.40 36.75 2,039,846 -1.00(-2.65%)
Apr 28, 2015 38.17 38.38 37.66 37.75 915,872 -0.51(-1.33%)
Apr 27, 2015 39.30 39.30 38.12 38.26 1,084,228 -0.88(-2.25%)
Apr 24, 2015 38.18 39.58 38.12 39.14 2,583,768 +1.37(+3.63%)
Apr 23, 2015 36.70 37.85 36.52 37.77 1,057,651 +1.09(+2.97%)
Apr 22, 2015 36.65 36.85 36.11 36.68 535,928 +0.08(+0.22%)
Apr 21, 2015 36.39 36.69 36.22 36.60 572,213 +0.38(+1.05%)
Apr 20, 2015 36.08 36.47 35.62 36.22 1,474,676 +0.21(+0.58%)
Apr 17, 2015 36.58 36.68 35.78 36.01 1,698,498 -0.89(-2.41%)
Apr 16, 2015 36.89 37.41 36.76 36.90 900,007 +0.23(+0.63%)
Apr 15, 2015 36.94 37.22 36.53 36.67 729,909 -0.22(-0.60%)
Apr 14, 2015 37.32 37.32 36.66 36.89 737,198 -0.47(-1.26%)
Apr 13, 2015 37.00 37.62 36.78 37.36 662,031 +0.34(+0.92%)
Apr 10, 2015 37.02 37.15 36.84 37.02 410,726 +0.03(+0.08%)
Apr 09, 2015 37.15 37.40 36.83 36.99 665,543 -0.16(-0.43%)
Apr 08, 2015 36.98 37.22 36.84 37.15 907,605 +0.19(+0.51%)
Apr 07, 2015 36.85 37.07 36.73 36.96 1,066,673 +0.05(+0.14%)
Apr 06, 2015 36.55 37.08 36.51 36.91 667,755 +0.18(+0.49%)
Apr 02, 2015 36.57 36.73 36.73 36.73 806,000 +0.23(+0.63%)
Apr 01, 2015 36.88 37.14 36.31 36.50 943,519 -0.38(-1.03%)
Mar 31, 2015 37.05 37.37 36.76 36.88 883,902 -0.37(-0.99%)
Mar 30, 2015 36.67 37.32 36.53 37.25 922,840 +0.70(+1.92%)
Mar 27, 2015 36.12 36.89 36.02 36.55 776,363 +0.25(+0.69%)
Mar 26, 2015 36.81 36.88 36.30 36.30 890,686 -0.72(-1.94%)
Mar 25, 2015 37.38 37.69 36.98 37.02 856,514 -0.48(-1.28%)
Mar 24, 2015 37.55 37.74 37.26 37.50 1,276,469 -0.16(-0.42%)
Mar 23, 2015 37.85 38.26 37.62 37.66 1,136,403 -0.37(-0.97%)
Mar 20, 2015 37.89 38.06 37.65 38.03 1,002,078 +0.24(+0.64%)
Mar 19, 2015 37.85 38.04 37.61 37.79 972,274 -0.16(-0.42%)
Mar 18, 2015 38.00 38.11 37.23 37.95 1,504,396 -0.38(-0.99%)
Mar 17, 2015 39.01 39.40 38.05 38.33 4,041,754 +1.48(+4.02%)
Mar 16, 2015 37.48 37.50 36.67 36.85 2,172,826 -0.32(-0.86%)
Mar 13, 2015 37.25 37.73 36.96 37.17 1,119,399 +0.01(+0.03%)
Mar 12, 2015 36.97 37.25 36.82 37.16 532,247 +0.29(+0.79%)
Mar 11, 2015 37.10 37.16 36.67 36.87 828,666 -0.28(-0.75%)
Mar 10, 2015 37.62 37.66 37.03 37.15 590,446 -0.38(-1.01%)
Mar 09, 2015 37.03 37.62 36.94 37.53 619,319 +0.53(+1.43%)
Mar 06, 2015 37.29 37.55 36.83 37.00 1,161,686 -0.30(-0.80%)
Mar 05, 2015 37.25 37.61 36.87 37.30 636,293 -0.04(-0.11%)
Mar 04, 2015 37.27 37.46 36.89 37.34 785,840 -0.03(-0.08%)
Mar 03, 2015 37.27 37.58 37.03 37.37 790,376 +0.13(+0.35%)
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.