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, 2017 21.13 21.26 20.79 21.03 2,709,919 -0.28(-1.31%)
Feb 27, 2017 20.96 21.47 20.75 21.31 2,861,877 -0.26(-1.21%)
Feb 24, 2017 20.87 21.73 20.70 21.57 2,242,283 +0.58(+2.76%)
Feb 23, 2017 21.95 22.05 20.98 20.99 2,265,622 -1.08(-4.89%)
Feb 22, 2017 22.20 22.23 21.82 22.07 1,956,297 -0.10(-0.45%)
Feb 21, 2017 21.64 22.23 21.55 22.17 2,318,949 +0.71(+3.31%)
Feb 17, 2017 21.46 21.46 21.46 0 +0.20(+0.94%)
Feb 16, 2017 21.76 21.89 21.13 21.26 1,414,697 -0.55(-2.52%)
Feb 15, 2017 21.52 21.87 21.48 21.81 768,387 +0.23(+1.07%)
Feb 14, 2017 21.42 21.93 21.38 21.58 1,396,016 +0.07(+0.33%)
Feb 13, 2017 22.05 22.17 21.48 21.51 1,011,678 -0.48(-2.18%)
Feb 10, 2017 21.84 22.26 21.61 21.99 1,468,494 +0.33(+1.52%)
Feb 09, 2017 21.25 21.75 21.15 21.66 998,436 +0.41(+1.93%)
Feb 08, 2017 20.95 21.32 20.66 21.25 1,122,156 +0.24(+1.14%)
Feb 07, 2017 21.14 21.15 20.90 21.01 1,211,879 -0.03(-0.14%)
Feb 06, 2017 20.55 21.09 20.51 21.04 1,376,759 +0.54(+2.63%)
Feb 03, 2017 20.57 20.75 20.45 20.50 2,209,540 -0.05(-0.24%)
Feb 02, 2017 20.85 21.07 20.54 20.55 1,527,531 -0.33(-1.58%)
Feb 01, 2017 21.17 21.22 20.78 20.88 1,063,576 -0.28(-1.32%)
Jan 31, 2017 20.30 21.20 20.17 21.16 1,274,402 +0.64(+3.12%)
Jan 30, 2017 20.30 20.65 20.10 20.52 854,826 +0.18(+0.88%)
Jan 27, 2017 20.85 20.85 20.18 20.34 1,683,374 -0.54(-2.59%)
Jan 26, 2017 20.80 21.03 20.60 20.88 1,458,255 +0.17(+0.82%)
Jan 25, 2017 20.54 20.80 20.46 20.71 1,157,704 +0.21(+1.02%)
Jan 24, 2017 20.31 20.59 20.19 20.50 1,922,963 +0.24(+1.18%)
Jan 23, 2017 20.49 20.64 20.17 20.26 1,412,964 -0.40(-1.94%)
Jan 20, 2017 20.59 20.75 20.31 20.66 1,509,694 +0.09(+0.44%)
Jan 19, 2017 21.29 21.45 20.38 20.57 1,165,484 -0.72(-3.38%)
Jan 18, 2017 21.47 21.55 21.00 21.29 1,345,958 -0.22(-1.02%)
Jan 17, 2017 21.00 21.79 21.00 21.51 2,245,762 +0.54(+2.58%)
Jan 13, 2017 20.97 20.97 20.97 0 +0.18(+0.87%)
Jan 12, 2017 20.36 20.87 20.07 20.79 2,499,744 +0.41(+2.01%)
Jan 11, 2017 20.60 20.60 20.25 20.38 758,797 -0.20(-0.97%)
Jan 10, 2017 20.55 20.95 20.51 20.58 1,275,837 +0.00(+0.00%)
Jan 09, 2017 20.46 20.73 20.28 20.58 1,228,723 +0.14(+0.68%)
Jan 06, 2017 20.91 20.91 20.41 20.44 1,703,213 -0.39(-1.87%)
Jan 05, 2017 21.32 21.37 20.21 20.83 3,604,937 -0.96(-4.41%)
Jan 04, 2017 21.25 21.98 21.25 21.79 3,026,062 +0.67(+3.17%)
Jan 03, 2017 22.34 22.43 21.10 21.12 3,920,290 -1.53(-6.75%)
Dec 30, 2016 22.65 22.65 22.65 0 -0.11(-0.48%)
Dec 29, 2016 22.86 23.17 22.44 22.76 1,033,813 -0.03(-0.13%)
Dec 28, 2016 23.12 23.38 22.65 22.79 859,930 -0.24(-1.04%)
Dec 27, 2016 22.89 23.24 22.88 23.03 611,422 +0.19(+0.83%)
Dec 23, 2016 22.84 22.84 22.84 0 -0.33(-1.42%)
Dec 22, 2016 23.90 23.96 23.05 23.17 2,162,034 -0.88(-3.66%)
Dec 21, 2016 24.61 24.75 23.99 24.05 1,040,131 -0.77(-3.10%)
Dec 20, 2016 24.67 25.13 24.67 24.82 933,828 +0.35(+1.43%)
Dec 19, 2016 24.30 24.59 24.22 24.47 665,163 +0.27(+1.12%)
Dec 16, 2016 24.46 24.78 24.06 24.20 1,119,936 -0.27(-1.10%)
Dec 15, 2016 24.82 25.17 24.39 24.47 864,047 +0.09(+0.37%)
Dec 14, 2016 24.40 24.59 24.16 24.38 972,087 -0.18(-0.73%)
Dec 13, 2016 24.96 25.09 24.49 24.56 1,126,497 -0.27(-1.09%)
Dec 12, 2016 25.24 25.37 24.64 24.83 780,054 -0.57(-2.24%)
Dec 09, 2016 25.62 25.96 25.36 25.40 797,862 -0.28(-1.09%)
Dec 08, 2016 25.64 25.76 25.24 25.68 1,469,757 +0.20(+0.78%)
Dec 07, 2016 25.66 25.96 25.43 25.48 1,303,512 -0.30(-1.16%)
Dec 06, 2016 25.18 25.80 25.18 25.78 1,110,918 +0.34(+1.34%)
Dec 05, 2016 25.00 25.48 24.97 25.44 1,317,979 +0.59(+2.37%)
Dec 02, 2016 25.07 25.07 24.48 24.85 1,226,893 +0.40(+1.64%)
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.