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 (%)
May 30, 2003 25.39 25.45 25.45 25.45 19,700 +0.00(+0.00%)
May 29, 2003 25.35 25.43 25.45 25.45 17,000 +0.00(+0.00%)
May 28, 2003 25.60 25.65 25.45 25.45 81,200 -0.27(-1.05%)
May 27, 2003 25.48 25.95 25.47 25.72 75,300 +0.24(+0.94%)
May 23, 2003 25.43 25.50 25.37 25.48 15,700 +0.12(+0.47%)
May 22, 2003 25.31 25.61 25.31 25.36 19,100 +0.04(+0.16%)
May 21, 2003 25.38 25.38 25.31 25.32 13,800 +0.01(+0.04%)
May 20, 2003 25.31 25.38 25.31 25.31 8,900 -0.02(-0.08%)
May 19, 2003 25.30 25.37 25.30 25.33 7,600 -0.06(-0.24%)
May 16, 2003 25.33 25.39 25.31 25.39 6,300 +0.05(+0.20%)
May 15, 2003 25.18 25.38 25.18 25.34 11,200 +0.15(+0.60%)
May 14, 2003 25.26 25.26 25.17 25.19 2,600 -0.07(-0.28%)
May 13, 2003 25.35 25.37 25.26 25.26 5,700 -0.08(-0.32%)
May 12, 2003 25.22 25.34 25.22 25.34 4,600 +0.04(+0.16%)
May 09, 2003 25.27 25.39 25.26 25.30 10,500 +0.04(+0.16%)
May 08, 2003 25.25 25.38 25.21 25.26 7,300 -0.12(-0.47%)
May 07, 2003 25.16 25.38 25.16 25.38 9,500 +0.18(+0.71%)
May 06, 2003 25.38 25.38 25.20 25.20 7,700 -0.11(-0.43%)
May 05, 2003 25.44 25.44 25.20 25.31 3,300 -0.04(-0.16%)
May 02, 2003 25.37 25.39 25.20 25.35 5,200 -0.05(-0.20%)
May 01, 2003 25.40 25.42 25.35 25.40 5,800 +0.05(+0.20%)
Apr 30, 2003 25.44 25.46 25.35 25.35 6,700 +0.02(+0.08%)
Apr 29, 2003 25.30 25.33 25.20 25.33 4,100 +0.03(+0.12%)
Apr 28, 2003 25.21 25.30 25.19 25.30 6,300 +0.01(+0.04%)
Apr 25, 2003 25.27 25.29 25.16 25.29 7,800 +0.14(+0.56%)
Apr 24, 2003 25.15 25.21 25.10 25.15 3,300 +0.05(+0.20%)
Apr 23, 2003 25.33 25.33 25.10 25.10 10,100 -0.11(-0.44%)
Apr 22, 2003 25.25 25.34 25.21 25.21 6,700 -0.14(-0.55%)
Apr 21, 2003 25.27 25.35 25.17 25.35 6,600 +0.17(+0.68%)
Apr 17, 2003 25.15 25.28 25.15 25.18 5,300 +0.11(+0.44%)
Apr 16, 2003 25.30 25.35 25.07 25.07 12,700 -0.22(-0.87%)
Apr 15, 2003 25.17 25.29 25.12 25.29 8,000 +0.13(+0.52%)
Apr 14, 2003 25.10 25.16 25.03 25.16 4,400 +0.12(+0.48%)
Apr 11, 2003 25.14 25.16 25.03 25.04 17,000 -0.03(-0.12%)
Apr 10, 2003 25.05 25.15 25.05 25.07 7,900 -0.06(-0.24%)
Apr 09, 2003 25.14 25.14 25.05 25.13 6,500 -0.01(-0.04%)
Apr 08, 2003 25.05 25.15 25.03 25.14 5,500 +0.09(+0.36%)
Apr 07, 2003 25.00 25.05 25.00 25.05 8,000 +0.00(+0.00%)
Apr 04, 2003 25.06 25.12 25.05 25.05 11,000 -0.08(-0.32%)
Apr 03, 2003 25.06 25.13 25.06 25.13 5,900 +0.08(+0.32%)
Apr 02, 2003 25.01 25.09 25.01 25.05 4,300 -0.07(-0.28%)
Apr 01, 2003 25.10 25.12 25.08 25.12 5,200 +0.07(+0.28%)
Mar 31, 2003 25.10 25.10 25.00 25.05 1,900 +0.01(+0.04%)
Mar 28, 2003 25.03 25.05 25.03 25.04 3,100 +0.04(+0.16%)
Mar 27, 2003 24.95 25.00 24.95 25.00 3,900 +0.05(+0.20%)
Mar 26, 2003 24.69 24.95 24.67 24.95 16,700 +0.05(+0.20%)
Mar 25, 2003 24.91 25.00 24.90 24.90 9,000 +0.18(+0.73%)
Mar 24, 2003 24.70 25.00 24.70 24.72 15,400 -0.12(-0.48%)
Mar 21, 2003 24.78 24.90 24.71 24.84 10,900 +0.04(+0.16%)
Mar 20, 2003 24.85 25.03 24.80 24.80 7,000 -0.13(-0.52%)
Mar 19, 2003 25.05 25.08 24.78 24.93 7,300 -0.07(-0.28%)
Mar 18, 2003 25.00 25.05 24.97 25.00 6,500 +0.00(+0.00%)
Mar 17, 2003 25.02 25.11 25.00 25.00 8,600 -0.05(-0.20%)
Mar 14, 2003 25.01 25.08 25.01 25.05 3,700 +0.04(+0.16%)
Mar 13, 2003 25.05 25.10 25.01 25.01 12,500 -0.05(-0.20%)
Mar 12, 2003 24.96 25.09 24.96 25.06 7,800 -0.33(-1.30%)
Mar 11, 2003 25.37 25.43 25.36 25.39 6,900 -0.04(-0.16%)
Mar 10, 2003 25.45 25.49 25.37 25.43 5,300 +0.05(+0.20%)
Mar 07, 2003 25.40 25.52 25.34 25.38 6,100 +0.05(+0.20%)
Mar 06, 2003 25.41 25.44 25.33 25.33 2,200 -0.07(-0.28%)
Mar 05, 2003 25.40 25.41 25.30 25.40 3,300 +0.04(+0.16%)
Mar 04, 2003 25.27 25.40 25.26 25.36 8,100 +0.07(+0.28%)
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.