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 26, 2010 27.03 27.09 26.51 26.93 161,151 +0.00(+0.00%)
Feb 25, 2010 26.16 27.01 25.87 26.93 265,104 +0.38(+1.43%)
Feb 24, 2010 26.33 26.82 25.88 26.55 124,722 +0.37(+1.41%)
Feb 23, 2010 26.56 26.91 26.08 26.18 230,999 -0.38(-1.43%)
Feb 22, 2010 26.87 26.88 26.39 26.56 135,127 -0.17(-0.64%)
Feb 19, 2010 26.65 27.08 26.09 26.73 305,545 +0.09(+0.34%)
Feb 18, 2010 26.21 26.77 26.01 26.64 202,944 +0.42(+1.60%)
Feb 17, 2010 27.88 27.88 25.92 26.22 610,854 -1.47(-5.31%)
Feb 16, 2010 27.31 28.05 27.28 27.69 297,691 +0.43(+1.58%)
Feb 12, 2010 26.96 27.26 27.26 27.26 437,800 +0.04(+0.15%)
Feb 11, 2010 26.49 27.23 26.16 27.22 202,380 +0.79(+2.99%)
Feb 10, 2010 26.67 26.74 26.25 26.43 245,813 -0.27(-1.01%)
Feb 09, 2010 25.26 26.87 25.03 26.70 463,843 +1.77(+7.10%)
Feb 08, 2010 25.00 25.43 24.69 24.93 218,934 -0.07(-0.28%)
Feb 05, 2010 25.51 25.92 24.87 25.00 328,870 -0.47(-1.85%)
Feb 04, 2010 25.99 26.25 25.35 25.47 544,450 -0.99(-3.74%)
Feb 03, 2010 26.06 26.52 25.86 26.46 303,338 +0.23(+0.88%)
Feb 02, 2010 25.10 26.33 25.07 26.23 419,209 +1.10(+4.38%)
Feb 01, 2010 24.25 25.25 24.14 25.13 162,400 +1.03(+4.27%)
Jan 29, 2010 24.66 25.00 24.08 24.10 176,028 -0.45(-1.83%)
Jan 28, 2010 24.94 24.94 23.99 24.55 162,780 -0.40(-1.60%)
Jan 27, 2010 24.51 25.07 24.35 24.95 184,338 +0.45(+1.84%)
Jan 26, 2010 24.72 25.00 24.35 24.50 178,524 -0.36(-1.45%)
Jan 25, 2010 24.17 25.06 24.06 24.86 461,881 +0.93(+3.89%)
Jan 22, 2010 25.54 25.57 23.82 23.93 552,001 -1.70(-6.63%)
Jan 21, 2010 26.51 26.63 25.53 25.63 299,526 -0.82(-3.10%)
Jan 20, 2010 26.17 26.69 26.02 26.45 1,219,173 +0.16(+0.61%)
Jan 19, 2010 25.81 26.80 25.60 26.29 220,557 +0.27(+1.04%)
Jan 15, 2010 25.87 26.02 26.02 26.02 3,137,200 +0.07(+0.27%)
Jan 14, 2010 26.01 26.54 25.84 25.95 276,519 -0.16(-0.61%)
Jan 13, 2010 25.87 26.27 25.71 26.11 225,684 +0.46(+1.79%)
Jan 12, 2010 26.63 26.70 25.23 25.65 364,049 +0.15(+0.59%)
Jan 11, 2010 26.50 26.87 25.32 25.50 226,458 -0.75(-2.86%)
Jan 08, 2010 26.63 26.68 25.97 26.25 211,358 -0.35(-1.32%)
Jan 07, 2010 26.65 27.19 26.55 26.60 152,090 -0.02(-0.08%)
Jan 06, 2010 26.69 27.18 26.58 26.62 243,907 -0.24(-0.89%)
Jan 05, 2010 26.29 27.00 26.25 26.86 335,438 +0.54(+2.05%)
Jan 04, 2010 26.09 26.79 25.95 26.32 238,108 +0.44(+1.70%)
Dec 31, 2009 26.68 25.88 25.88 25.88 201,400 -0.80(-3.00%)
Dec 30, 2009 26.41 26.87 26.20 26.68 141,838 +0.03(+0.11%)
Dec 29, 2009 26.75 26.91 26.55 26.65 124,575 -0.10(-0.37%)
Dec 28, 2009 26.43 26.78 26.28 26.75 258,479 +0.33(+1.25%)
Dec 24, 2009 27.00 27.09 26.35 26.42 141,720 -0.49(-1.82%)
Dec 23, 2009 25.58 27.44 25.51 26.91 994,938 +1.53(+6.03%)
Dec 22, 2009 25.60 26.49 25.24 25.38 448,831 -0.16(-0.63%)
Dec 21, 2009 25.35 25.87 25.00 25.54 282,357 +0.14(+0.55%)
Dec 18, 2009 25.80 26.20 25.20 25.40 475,306 -0.20(-0.78%)
Dec 17, 2009 25.60 25.70 25.35 25.60 122,751 -0.02(-0.08%)
Dec 16, 2009 25.60 25.82 25.33 25.62 297,662 +0.46(+1.83%)
Dec 15, 2009 25.07 26.00 24.88 25.16 474,487 +0.09(+0.36%)
Dec 14, 2009 23.99 25.75 23.99 25.07 973,656 +1.18(+4.94%)
Dec 11, 2009 23.63 24.04 23.63 23.89 304,495 +0.19(+0.80%)
Dec 10, 2009 24.22 24.27 23.42 23.70 511,103 -0.13(-0.55%)
Dec 09, 2009 24.20 24.39 23.55 23.83 308,148 -0.26(-1.08%)
Dec 08, 2009 24.24 24.49 23.93 24.09 438,634 -0.48(-1.95%)
Dec 07, 2009 24.38 24.59 23.88 24.57 375,159 +0.21(+0.86%)
Dec 04, 2009 23.96 24.50 23.84 24.36 373,470 +0.64(+2.70%)
Dec 03, 2009 23.90 24.25 23.50 23.72 311,550 -0.04(-0.17%)
Dec 02, 2009 23.66 24.11 23.62 23.76 220,406 +0.00(+0.00%)
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.