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 (%)
Jul 29, 2016 24.20 24.30 23.85 24.26 1,023,214 +0.08(+0.33%)
Jul 28, 2016 24.40 24.51 23.88 24.18 1,039,481 -0.28(-1.14%)
Jul 27, 2016 24.52 24.89 24.29 24.46 1,618,399 -0.02(-0.08%)
Jul 26, 2016 24.32 24.69 24.23 24.48 1,585,962 +0.22(+0.91%)
Jul 25, 2016 23.53 24.42 23.40 24.26 2,515,830 +0.87(+3.72%)
Jul 22, 2016 23.55 23.74 23.15 23.39 1,432,733 -0.29(-1.22%)
Jul 21, 2016 23.80 23.94 23.55 23.68 1,182,610 -0.06(-0.25%)
Jul 20, 2016 23.77 23.82 23.52 23.74 1,107,304 +0.14(+0.59%)
Jul 19, 2016 24.03 24.35 23.59 23.60 1,709,519 -0.44(-1.83%)
Jul 18, 2016 23.87 24.34 23.83 24.04 1,423,186 +0.30(+1.26%)
Jul 15, 2016 23.87 24.09 23.65 23.74 1,428,839 -0.02(-0.08%)
Jul 14, 2016 23.75 23.89 23.60 23.76 1,426,582 +0.08(+0.34%)
Jul 13, 2016 23.88 23.99 23.57 23.68 1,906,760 -0.19(-0.80%)
Jul 12, 2016 23.41 24.13 23.41 23.87 2,261,861 +0.58(+2.49%)
Jul 11, 2016 22.75 23.37 22.75 23.29 2,185,431 +0.93(+4.16%)
Jul 08, 2016 21.89 22.50 21.64 22.36 2,336,385 +0.72(+3.33%)
Jul 07, 2016 21.08 21.70 21.08 21.64 2,109,686 +0.55(+2.61%)
Jul 06, 2016 20.65 21.15 20.47 21.09 3,767,069 +0.40(+1.93%)
Jul 05, 2016 21.13 21.46 20.50 20.69 1,373,374 -0.60(-2.82%)
Jul 01, 2016 21.16 21.29 21.29 21.29 1,600,000 +0.11(+0.52%)
Jun 30, 2016 21.05 21.19 20.80 21.18 1,121,691 +0.30(+1.44%)
Jun 29, 2016 20.54 21.12 20.48 20.88 1,885,160 +0.57(+2.81%)
Jun 28, 2016 20.40 20.82 20.18 20.31 1,831,506 +0.03(+0.15%)
Jun 27, 2016 21.26 21.33 19.88 20.28 2,726,407 -1.03(-4.83%)
Jun 24, 2016 20.64 21.57 20.51 21.31 8,077,666 +0.18(+0.85%)
Jun 23, 2016 21.18 21.25 21.02 21.13 1,148,695 +0.11(+0.52%)
Jun 22, 2016 21.07 21.39 21.00 21.02 887,417 +0.01(+0.05%)
Jun 21, 2016 21.08 21.22 20.84 21.01 1,616,265 +0.02(+0.10%)
Jun 20, 2016 21.35 21.61 20.90 20.99 1,578,717 -0.01(-0.05%)
Jun 17, 2016 20.58 21.28 20.58 21.00 2,078,165 +0.37(+1.79%)
Jun 16, 2016 20.21 20.81 20.17 20.63 2,268,034 +0.36(+1.78%)
Jun 15, 2016 20.04 20.73 19.98 20.27 2,171,894 +0.28(+1.40%)
Jun 14, 2016 20.06 20.18 19.61 19.99 1,685,538 -0.25(-1.24%)
Jun 13, 2016 20.44 20.60 20.21 20.24 1,107,786 -0.24(-1.17%)
Jun 10, 2016 20.31 20.58 20.10 20.48 1,694,128 -0.01(-0.05%)
Jun 09, 2016 20.73 20.85 20.34 20.49 1,467,125 -0.41(-1.96%)
Jun 08, 2016 20.81 20.94 20.59 20.90 1,319,212 +0.09(+0.43%)
Jun 07, 2016 20.58 20.95 20.54 20.81 1,916,174 -0.12(-0.57%)
Jun 06, 2016 21.01 21.14 20.72 20.93 1,399,886 -0.20(-0.95%)
Jun 03, 2016 21.17 21.44 21.05 21.13 1,989,904 -0.18(-0.84%)
Jun 02, 2016 21.10 21.42 21.01 21.31 2,363,812 +0.21(+1.00%)
Jun 01, 2016 20.91 21.36 20.91 21.10 1,553,654 -0.06(-0.28%)
May 31, 2016 20.85 21.29 20.85 21.16 2,825,860 +0.17(+0.81%)
May 27, 2016 20.45 20.99 20.99 20.99 3,327,900 +0.60(+2.94%)
May 26, 2016 20.30 20.89 20.28 20.39 2,720,489 -0.07(-0.34%)
May 25, 2016 19.12 21.06 19.11 20.46 8,286,945 +1.26(+6.56%)
May 24, 2016 19.55 19.85 18.51 19.20 16,246,707 -2.53(-11.64%)
May 23, 2016 21.46 22.00 21.42 21.73 5,527,188 +0.37(+1.73%)
May 20, 2016 21.01 21.61 20.89 21.36 2,421,060 +0.35(+1.67%)
May 19, 2016 20.84 21.52 20.84 21.01 2,558,839 +0.02(+0.10%)
May 18, 2016 21.81 21.81 20.98 20.99 2,208,450 -0.97(-4.42%)
May 17, 2016 21.99 22.18 21.52 21.96 2,223,440 +0.03(+0.14%)
May 16, 2016 22.00 22.28 21.79 21.93 1,802,404 -0.19(-0.86%)
May 13, 2016 22.45 22.71 22.02 22.12 2,074,610 -0.57(-2.51%)
May 12, 2016 22.75 23.08 22.40 22.69 1,849,978 -0.33(-1.43%)
May 11, 2016 23.47 23.47 22.98 23.02 967,473 -0.87(-3.64%)
May 10, 2016 23.80 24.05 23.54 23.89 1,009,866 -0.02(-0.08%)
May 09, 2016 23.73 24.18 23.64 23.91 991,932 +0.07(+0.29%)
May 06, 2016 23.55 23.94 23.39 23.84 983,449 +0.17(+0.72%)
May 05, 2016 24.56 24.70 23.65 23.67 1,389,410 -1.08(-4.36%)
May 04, 2016 24.37 24.85 24.30 24.75 1,060,690 +0.17(+0.69%)
May 03, 2016 24.52 24.72 24.25 24.58 884,791 -0.08(-0.32%)
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.