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 (%)
Aug 31, 2016 23.25 24.66 23.15 23.95 4,819,831 +0.62(+2.66%)
Aug 30, 2016 23.42 24.86 22.99 23.33 9,904,678 -2.69(-10.34%)
Aug 29, 2016 25.97 26.09 25.61 26.02 4,632,331 +0.08(+0.31%)
Aug 26, 2016 25.99 26.13 25.71 25.94 1,408,073 -0.03(-0.12%)
Aug 25, 2016 26.00 26.20 25.78 25.97 2,191,412 +0.06(+0.23%)
Aug 24, 2016 25.93 26.22 25.54 25.91 1,703,152 -0.12(-0.46%)
Aug 23, 2016 25.72 26.17 25.61 26.03 1,790,079 +0.48(+1.88%)
Aug 22, 2016 25.42 25.58 25.08 25.55 1,737,413 +0.19(+0.75%)
Aug 19, 2016 24.89 25.52 24.79 25.36 1,580,055 +0.49(+1.97%)
Aug 18, 2016 24.35 24.90 24.23 24.87 1,140,020 +0.70(+2.90%)
Aug 17, 2016 24.03 24.53 24.03 24.17 922,539 -0.18(-0.74%)
Aug 16, 2016 24.38 24.77 24.28 24.35 1,216,047 -0.09(-0.37%)
Aug 15, 2016 24.00 24.46 23.91 24.44 847,147 +0.54(+2.26%)
Aug 12, 2016 23.79 24.06 23.68 23.90 1,127,325 +0.13(+0.55%)
Aug 11, 2016 23.55 24.02 23.35 23.77 1,327,001 +0.84(+3.66%)
Aug 10, 2016 23.25 23.39 22.87 22.93 1,067,970 -0.18(-0.78%)
Aug 09, 2016 23.48 23.56 23.05 23.11 976,036 -0.43(-1.83%)
Aug 08, 2016 23.86 24.02 23.43 23.54 1,624,197 -0.38(-1.59%)
Aug 05, 2016 23.56 24.11 23.56 23.92 929,991 +0.55(+2.35%)
Aug 04, 2016 23.17 23.60 23.01 23.37 1,236,206 +0.23(+0.99%)
Aug 03, 2016 22.53 23.15 21.74 23.14 2,395,525 +0.09(+0.39%)
Aug 02, 2016 23.86 23.88 22.97 23.05 1,912,014 -0.83(-3.48%)
Aug 01, 2016 24.23 24.27 23.66 23.88 1,943,578 -0.38(-1.57%)
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%)
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.