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 (%)
Feb 28, 2019 29.50 29.77 29.02 29.61 1,441,017 -0.14(-0.47%)
Feb 27, 2019 28.76 29.77 28.69 29.75 1,204,709 +1.11(+3.88%)
Feb 26, 2019 28.71 28.83 28.39 28.64 772,407 -0.10(-0.35%)
Feb 25, 2019 28.50 28.91 28.41 28.74 969,192 +0.42(+1.48%)
Feb 22, 2019 28.02 28.34 27.91 28.32 939,100 +0.38(+1.36%)
Feb 21, 2019 27.81 28.43 27.66 27.94 1,180,446 +0.07(+0.25%)
Feb 20, 2019 27.47 27.93 27.47 27.87 803,455 +0.30(+1.09%)
Feb 19, 2019 27.37 27.75 26.97 27.57 537,343 +0.10(+0.36%)
Feb 15, 2019 27.48 27.64 27.20 27.47 699,300 +0.08(+0.29%)
Feb 14, 2019 27.24 27.46 26.90 27.39 711,050 -0.04(-0.15%)
Feb 13, 2019 27.55 27.76 26.92 27.43 633,739 -0.06(-0.22%)
Feb 12, 2019 27.08 27.54 26.93 27.49 664,718 +0.42(+1.55%)
Feb 11, 2019 26.30 27.13 26.05 27.07 803,457 +0.92(+3.52%)
Feb 08, 2019 26.13 26.60 25.98 26.15 702,800 +0.01(+0.04%)
Feb 07, 2019 26.27 26.50 25.82 26.14 659,963 -0.40(-1.51%)
Feb 06, 2019 26.31 26.56 25.94 26.54 629,827 +0.17(+0.64%)
Feb 05, 2019 26.82 26.98 26.30 26.37 1,032,339 -0.32(-1.20%)
Feb 04, 2019 26.72 26.92 26.40 26.69 896,347 -0.08(-0.30%)
Feb 01, 2019 27.42 27.47 26.76 26.77 1,414,300 -0.48(-1.76%)
Jan 31, 2019 27.21 27.29 26.91 27.25 993,142 +0.06(+0.22%)
Jan 30, 2019 27.09 27.32 26.76 27.19 1,262,708 +0.32(+1.19%)
Jan 29, 2019 26.86 26.97 26.55 26.87 1,152,296 +0.09(+0.34%)
Jan 28, 2019 26.52 26.92 26.38 26.78 612,135 +0.00(+0.00%)
Jan 25, 2019 26.47 26.85 26.35 26.78 463,600 +0.54(+2.06%)
Jan 24, 2019 26.21 26.33 25.97 26.24 717,778 +0.09(+0.34%)
Jan 23, 2019 26.32 26.34 25.81 26.15 685,671 -0.03(-0.11%)
Jan 22, 2019 26.86 26.90 26.07 26.18 851,721 -0.97(-3.57%)
Jan 18, 2019 26.92 27.28 26.48 27.15 1,178,100 +0.33(+1.23%)
Jan 17, 2019 26.32 26.96 26.25 26.82 1,013,110 +0.37(+1.40%)
Jan 16, 2019 26.45 26.76 26.28 26.45 965,135 -0.04(-0.15%)
Jan 15, 2019 26.11 26.52 25.81 26.49 1,376,417 +0.33(+1.26%)
Jan 14, 2019 25.49 26.51 25.36 26.16 1,164,025 +0.54(+2.11%)
Jan 11, 2019 25.78 26.02 25.33 25.62 913,300 -0.41(-1.58%)
Jan 10, 2019 25.28 26.18 24.86 26.03 1,580,385 -0.47(-1.77%)
Jan 09, 2019 26.62 26.89 26.37 26.50 1,211,565 -0.06(-0.23%)
Jan 08, 2019 27.02 27.02 25.97 26.56 1,771,838 -0.08(-0.30%)
Jan 07, 2019 25.48 27.16 25.38 26.64 1,687,325 +0.94(+3.66%)
Jan 04, 2019 24.74 25.98 24.58 25.70 2,563,600 +1.22(+4.98%)
Jan 03, 2019 24.82 24.97 23.95 24.48 1,299,281 -0.47(-1.88%)
Jan 02, 2019 24.29 25.25 24.26 24.95 1,598,784 +0.25(+1.01%)
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%)
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.