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 (%)
Nov 30, 2011 45.45 45.94 44.10 45.00 1,163,163 +1.05(+2.39%)
Nov 29, 2011 44.89 45.11 43.43 43.95 614,004 -1.08(-2.40%)
Nov 28, 2011 44.65 45.67 44.48 45.03 575,127 +2.06(+4.79%)
Nov 25, 2011 43.80 44.00 42.69 42.97 369,767 -0.87(-1.98%)
Nov 23, 2011 44.67 44.91 43.29 43.84 532,224 -1.38(-3.05%)
Nov 22, 2011 45.72 46.73 44.01 45.22 1,663,369 +0.37(+0.82%)
Nov 21, 2011 44.06 45.86 43.42 44.85 1,290,089 +0.05(+0.11%)
Nov 18, 2011 45.16 45.31 43.88 44.80 587,354 +0.09(+0.20%)
Nov 17, 2011 45.53 45.92 43.86 44.71 855,958 -0.75(-1.65%)
Nov 16, 2011 49.00 49.00 45.12 45.46 1,366,936 -4.18(-8.42%)
Nov 15, 2011 48.97 49.93 48.50 49.64 399,970 +0.13(+0.26%)
Nov 14, 2011 49.65 50.48 49.25 49.51 457,906 -1.55(-3.04%)
Nov 11, 2011 48.99 51.54 48.41 51.06 452,972 +2.64(+5.45%)
Nov 10, 2011 48.93 49.44 47.97 48.42 602,142 +0.16(+0.33%)
Nov 09, 2011 48.63 49.07 47.88 48.26 444,761 -1.68(-3.36%)
Nov 08, 2011 51.27 51.31 48.51 49.94 785,745 -0.91(-1.79%)
Nov 07, 2011 52.87 53.03 50.72 50.85 438,160 -2.18(-4.11%)
Nov 04, 2011 51.44 53.12 50.93 53.03 417,675 +1.01(+1.94%)
Nov 03, 2011 52.23 53.32 50.06 52.02 479,006 -0.57(-1.08%)
Nov 02, 2011 53.27 53.27 51.94 52.59 325,997 +0.61(+1.17%)
Nov 01, 2011 50.10 52.62 50.00 51.98 344,561 -0.36(-0.69%)
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%)
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.