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 (%)
Mar 31, 2016 27.75 28.04 27.58 27.64 633,236 -0.22(-0.79%)
Mar 30, 2016 27.77 28.04 27.53 27.86 1,023,345 -0.11(-0.39%)
Mar 29, 2016 27.13 28.05 27.03 27.97 1,174,283 +1.00(+3.71%)
Mar 28, 2016 26.64 27.52 26.45 26.97 1,660,147 +0.39(+1.47%)
Mar 24, 2016 26.43 26.58 26.58 26.58 992,600 +0.13(+0.49%)
Mar 23, 2016 26.84 26.84 26.20 26.45 1,258,516 -0.55(-2.04%)
Mar 22, 2016 27.12 27.33 26.72 27.00 1,202,898 -0.11(-0.41%)
Mar 21, 2016 27.01 27.22 26.79 27.11 1,883,380 +0.13(+0.48%)
Mar 18, 2016 27.62 27.77 26.88 26.98 3,130,662 -0.44(-1.60%)
Mar 17, 2016 26.76 27.63 26.36 27.42 1,834,989 +0.60(+2.24%)
Mar 16, 2016 27.96 28.01 26.27 26.82 3,538,151 -1.52(-5.36%)
Mar 15, 2016 29.52 29.53 27.45 28.34 6,702,808 +0.85(+3.09%)
Mar 14, 2016 27.16 27.56 26.71 27.49 2,920,865 +0.39(+1.44%)
Mar 11, 2016 26.68 27.29 26.47 27.10 2,524,297 +0.61(+2.30%)
Mar 10, 2016 26.22 26.59 26.00 26.49 1,089,115 +0.37(+1.42%)
Mar 09, 2016 26.05 26.28 25.79 26.12 792,636 +0.10(+0.38%)
Mar 08, 2016 26.24 26.30 25.74 26.02 1,021,503 +0.09(+0.35%)
Mar 07, 2016 25.75 26.25 25.59 25.93 956,314 +0.10(+0.39%)
Mar 04, 2016 25.50 26.20 25.46 25.83 1,218,124 -0.41(-1.56%)
Mar 03, 2016 25.60 26.34 25.46 26.24 1,138,388 +0.86(+3.39%)
Mar 02, 2016 25.34 25.63 25.08 25.38 1,054,329 +0.04(+0.16%)
Mar 01, 2016 25.16 25.36 24.40 25.34 2,940,503 -0.86(-3.28%)
Feb 29, 2016 26.35 26.46 26.19 26.20 1,288,183 -0.26(-0.98%)
Feb 26, 2016 26.71 26.72 26.18 26.46 954,275 -0.23(-0.86%)
Feb 25, 2016 26.60 26.80 26.16 26.69 1,190,617 +0.13(+0.49%)
Feb 24, 2016 25.89 26.67 25.52 26.56 1,276,596 +0.56(+2.15%)
Feb 23, 2016 25.96 26.32 25.63 26.00 1,423,672 +0.10(+0.39%)
Feb 22, 2016 25.38 25.91 25.19 25.90 1,527,020 +0.60(+2.37%)
Feb 19, 2016 25.00 25.64 24.66 25.30 1,533,968 -0.04(-0.16%)
Feb 18, 2016 24.93 25.70 24.93 25.34 1,992,745 +0.41(+1.64%)
Feb 17, 2016 23.84 25.30 23.84 24.93 1,922,374 +1.33(+5.64%)
Feb 16, 2016 23.00 23.92 22.77 23.60 1,465,658 +0.82(+3.60%)
Feb 12, 2016 22.29 22.78 22.78 22.78 1,277,000 +0.64(+2.89%)
Feb 11, 2016 22.80 22.96 21.99 22.14 1,586,757 -0.83(-3.61%)
Feb 10, 2016 23.69 23.83 22.94 22.97 1,119,922 -0.47(-2.01%)
Feb 09, 2016 23.27 23.59 23.07 23.44 1,835,728 +0.05(+0.21%)
Feb 08, 2016 23.56 24.06 22.94 23.39 1,948,590 -0.37(-1.56%)
Feb 05, 2016 24.55 24.68 23.70 23.76 1,722,836 -1.02(-4.12%)
Feb 04, 2016 24.28 24.80 24.19 24.78 1,207,292 +0.25(+1.02%)
Feb 03, 2016 24.41 24.73 24.03 24.53 2,211,180 +0.19(+0.78%)
Feb 02, 2016 24.25 24.58 24.01 24.34 1,456,281 +0.04(+0.16%)
Feb 01, 2016 23.95 24.52 23.95 24.30 1,571,858 +0.29(+1.21%)
Jan 29, 2016 22.95 24.06 22.91 24.01 1,892,527 +1.11(+4.85%)
Jan 28, 2016 23.40 23.43 22.71 22.90 1,250,592 -0.36(-1.55%)
Jan 27, 2016 23.26 23.77 23.00 23.26 1,396,926 -0.04(-0.17%)
Jan 26, 2016 22.46 23.35 22.43 23.30 1,454,110 +0.84(+3.74%)
Jan 25, 2016 23.05 23.17 22.38 22.46 1,537,275 -0.57(-2.48%)
Jan 22, 2016 23.39 23.74 22.74 23.03 1,884,607 -0.13(-0.56%)
Jan 21, 2016 23.07 23.42 22.89 23.16 1,339,132 +0.14(+0.61%)
Jan 20, 2016 22.56 23.29 21.94 23.02 2,334,696 +0.24(+1.05%)
Jan 19, 2016 23.17 23.23 22.43 22.78 2,183,191 -0.22(-0.96%)
Jan 15, 2016 22.25 23.00 23.00 23.00 1,723,000 +0.14(+0.61%)
Jan 14, 2016 22.42 23.10 22.08 22.86 1,958,413 +0.29(+1.28%)
Jan 13, 2016 23.29 23.61 22.54 22.57 2,855,255 -0.68(-2.92%)
Jan 12, 2016 23.79 24.08 22.97 23.25 2,467,143 -0.30(-1.27%)
Jan 11, 2016 23.33 23.74 23.15 23.55 3,063,140 +0.21(+0.90%)
Jan 08, 2016 23.91 23.94 23.28 23.34 2,383,256 -0.66(-2.75%)
Jan 07, 2016 23.61 24.60 23.61 24.00 2,777,419 -0.13(-0.54%)
Jan 06, 2016 24.42 24.74 23.89 24.13 2,705,486 -0.54(-2.19%)
Jan 05, 2016 24.35 24.77 24.16 24.67 3,523,471 +0.46(+1.90%)
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.