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 (%)
Dec 31, 2018 25.00 25.21 24.22 24.70 909,400 -0.21(-0.84%)
Dec 28, 2018 24.82 25.30 24.52 24.91 814,600 +0.04(+0.16%)
Dec 27, 2018 24.21 24.87 23.70 24.87 1,422,392 +0.19(+0.77%)
Dec 26, 2018 23.55 24.72 23.40 24.68 1,418,998 +1.30(+5.56%)
Dec 24, 2018 23.18 23.94 23.05 23.38 921,100 +0.04(+0.17%)
Dec 21, 2018 23.78 24.56 23.29 23.34 3,925,000 -0.56(-2.34%)
Dec 20, 2018 23.59 24.16 23.36 23.90 2,340,146 -0.14(-0.58%)
Dec 19, 2018 24.33 24.69 23.99 24.04 2,035,923 -0.14(-0.58%)
Dec 18, 2018 23.22 24.38 23.22 24.18 2,013,075 +0.96(+4.13%)
Dec 17, 2018 23.18 23.52 22.84 23.22 1,736,420 -0.10(-0.43%)
Dec 14, 2018 23.31 24.03 23.24 23.32 2,367,000 -0.25(-1.06%)
Dec 13, 2018 24.66 24.76 23.49 23.57 2,444,413 -1.24(-5.00%)
Dec 12, 2018 25.18 25.62 24.77 24.81 3,019,325 -0.20(-0.80%)
Dec 11, 2018 26.76 26.94 24.18 25.01 11,372,239 +1.88(+8.13%)
Dec 10, 2018 24.20 24.23 22.74 23.13 6,272,408 -1.08(-4.46%)
Dec 07, 2018 25.38 25.86 24.15 24.21 3,259,800 -1.20(-4.72%)
Dec 06, 2018 25.95 26.03 24.81 25.41 2,425,327 -0.95(-3.60%)
Dec 04, 2018 28.46 28.53 26.16 26.36 2,079,700 -2.10(-7.38%)
Dec 03, 2018 28.02 28.57 27.29 28.46 2,493,885 +0.72(+2.60%)
Nov 30, 2018 27.60 27.90 27.40 27.74 2,225,600 +0.18(+0.65%)
Nov 29, 2018 27.57 27.95 27.37 27.56 2,641,443 -0.02(-0.07%)
Nov 28, 2018 26.66 27.73 26.17 27.58 1,562,071 +0.92(+3.45%)
Nov 27, 2018 26.62 26.71 25.99 26.66 1,134,208 -0.23(-0.86%)
Nov 26, 2018 26.60 27.12 26.29 26.89 1,333,809 +0.57(+2.17%)
Nov 23, 2018 26.32 26.62 26.09 26.32 566,900 -0.19(-0.72%)
Nov 21, 2018 26.51 26.51 26.51 0 +0.62(+2.39%)
Nov 20, 2018 25.15 26.48 24.65 25.89 1,484,800 -0.14(-0.54%)
Nov 19, 2018 25.80 26.55 25.60 26.03 1,966,309 +0.08(+0.31%)
Nov 16, 2018 25.71 26.41 25.39 25.95 2,328,600 +0.54(+2.13%)
Nov 15, 2018 25.31 25.42 24.75 25.41 1,339,233 -0.39(-1.51%)
Nov 14, 2018 26.42 26.82 25.62 25.80 946,408 -0.33(-1.26%)
Nov 13, 2018 26.90 26.90 26.06 26.13 1,331,064 -0.77(-2.86%)
Nov 12, 2018 27.45 27.82 26.86 26.90 736,747 -0.51(-1.86%)
Nov 09, 2018 28.49 28.49 27.14 27.41 848,600 -1.13(-3.96%)
Nov 08, 2018 28.30 28.83 28.00 28.54 1,033,419 +0.33(+1.17%)
Nov 07, 2018 27.79 28.35 27.41 28.21 1,087,847 +0.22(+0.79%)
Nov 06, 2018 28.11 28.11 27.37 27.99 964,785 +0.11(+0.39%)
Nov 05, 2018 27.69 27.98 27.16 27.88 819,599 +0.14(+0.50%)
Nov 02, 2018 27.91 28.10 27.20 27.74 1,018,900 +0.13(+0.47%)
Nov 01, 2018 26.57 27.68 26.30 27.61 1,430,930 +1.06(+3.99%)
Oct 31, 2018 27.35 27.69 26.52 26.55 1,054,555 -0.73(-2.68%)
Oct 30, 2018 26.50 27.38 26.16 27.28 1,140,997 +1.00(+3.81%)
Oct 29, 2018 25.85 27.01 25.78 26.28 2,098,862 +0.82(+3.22%)
Oct 26, 2018 25.97 26.31 25.27 25.46 1,233,800 -0.78(-2.97%)
Oct 25, 2018 25.49 26.45 25.37 26.24 2,064,581 +0.79(+3.10%)
Oct 24, 2018 25.83 26.31 25.45 25.45 1,454,181 -0.42(-1.62%)
Oct 23, 2018 25.37 26.00 25.01 25.87 1,135,488 +0.16(+0.62%)
Oct 22, 2018 25.30 25.95 25.25 25.71 1,665,798 +0.55(+2.19%)
Oct 19, 2018 26.49 26.55 25.08 25.16 2,463,000 -1.22(-4.62%)
Oct 18, 2018 27.09 27.35 26.23 26.38 1,378,166 -0.97(-3.55%)
Oct 17, 2018 28.60 28.72 26.91 27.35 1,449,057 -1.33(-4.64%)
Oct 16, 2018 28.44 28.72 27.80 28.68 1,346,454 +0.31(+1.09%)
Oct 15, 2018 28.10 28.66 28.00 28.37 1,745,759 +0.42(+1.50%)
Oct 12, 2018 27.87 28.31 27.24 27.95 2,540,400 +0.40(+1.45%)
Oct 11, 2018 28.41 28.73 27.45 27.55 4,085,168 -0.96(-3.37%)
Oct 10, 2018 32.34 32.34 27.96 28.51 5,663,778 -4.17(-12.76%)
Oct 09, 2018 32.50 32.89 32.27 32.68 1,332,567 +0.33(+1.02%)
Oct 08, 2018 32.01 32.47 31.71 32.35 1,202,777 +0.41(+1.28%)
Oct 05, 2018 32.61 32.67 31.35 31.94 1,914,700 -0.81(-2.47%)
Oct 04, 2018 33.30 33.37 32.51 32.75 2,427,514 -0.55(-1.65%)
Oct 03, 2018 32.45 33.44 32.24 33.30 988,098 +0.99(+3.06%)
Oct 02, 2018 33.96 33.99 32.20 32.31 1,488,633 -1.57(-4.63%)
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.