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 (%)
Sep 28, 2007 26.44 26.64 25.06 25.17 341,700 -1.28(-4.84%)
Sep 27, 2007 27.20 27.20 26.26 26.45 209,300 -0.45(-1.67%)
Sep 26, 2007 26.81 27.05 26.73 26.90 297,800 +0.24(+0.90%)
Sep 25, 2007 27.44 27.44 26.64 26.66 225,400 -1.01(-3.65%)
Sep 24, 2007 28.03 28.26 27.44 27.67 241,400 -0.44(-1.57%)
Sep 21, 2007 28.64 28.64 28.00 28.11 339,500 -0.26(-0.92%)
Sep 20, 2007 28.95 29.30 28.20 28.37 263,200 -0.71(-2.44%)
Sep 19, 2007 29.00 29.92 28.82 29.08 506,700 +0.44(+1.54%)
Sep 18, 2007 27.00 28.96 26.80 28.64 445,900 +1.68(+6.23%)
Sep 17, 2007 26.68 27.36 26.68 26.96 559,600 +0.21(+0.79%)
Sep 14, 2007 26.40 27.07 26.30 26.75 396,600 -0.01(-0.04%)
Sep 13, 2007 26.44 27.15 26.42 26.76 249,400 +0.34(+1.29%)
Sep 12, 2007 27.10 27.24 26.40 26.42 285,500 -0.76(-2.80%)
Sep 11, 2007 27.10 27.21 26.90 27.18 573,600 +0.38(+1.42%)
Sep 10, 2007 27.77 27.78 26.30 26.80 1,063,700 -0.96(-3.46%)
Sep 07, 2007 28.10 28.41 27.41 27.76 748,500 -0.86(-3.00%)
Sep 06, 2007 29.00 29.80 28.34 28.62 667,900 -0.19(-0.66%)
Sep 05, 2007 29.20 30.31 28.49 28.81 1,478,900 -2.27(-7.30%)
Sep 04, 2007 30.47 31.65 30.47 31.08 682,400 +0.63(+2.07%)
Aug 31, 2007 30.70 31.01 29.86 30.45 298,000 +0.08(+0.26%)
Aug 30, 2007 30.25 31.26 29.81 30.37 469,300 +0.18(+0.60%)
Aug 29, 2007 29.81 30.50 29.28 30.19 545,400 +0.42(+1.41%)
Aug 28, 2007 30.70 30.75 29.55 29.77 487,800 -0.93(-3.03%)
Aug 27, 2007 32.02 32.28 30.31 30.70 351,600 -1.36(-4.24%)
Aug 24, 2007 31.44 32.17 31.40 32.06 283,200 +0.78(+2.49%)
Aug 23, 2007 32.62 33.10 31.15 31.28 474,800 -1.39(-4.25%)
Aug 22, 2007 33.20 33.72 32.08 32.67 719,000 -0.65(-1.95%)
Aug 21, 2007 33.24 33.79 32.53 33.32 183,700 -0.02(-0.06%)
Aug 20, 2007 33.38 34.17 33.06 33.34 280,600 -0.03(-0.09%)
Aug 17, 2007 33.37 33.75 31.78 33.37 417,500 +1.59(+5.00%)
Aug 16, 2007 31.76 32.24 30.69 31.78 428,100 +0.00(+0.00%)
Aug 15, 2007 31.64 31.92 31.12 31.78 658,800 +0.04(+0.13%)
Aug 14, 2007 32.79 33.21 31.11 31.74 606,100 -0.16(-0.50%)
Aug 13, 2007 32.60 33.49 30.55 31.90 757,300 -0.58(-1.79%)
Aug 10, 2007 33.90 34.27 31.50 32.48 768,700 -1.77(-5.17%)
Aug 09, 2007 34.00 35.81 33.44 34.25 1,068,500 +0.03(+0.09%)
Aug 08, 2007 33.78 36.49 33.71 34.22 867,900 +0.62(+1.85%)
Aug 07, 2007 32.92 34.13 32.78 33.60 622,300 +0.40(+1.20%)
Aug 06, 2007 31.60 33.30 31.03 33.20 593,700 +1.39(+4.37%)
Aug 03, 2007 32.30 33.65 31.75 31.81 462,500 -1.84(-5.47%)
Aug 02, 2007 33.35 34.51 32.64 33.65 916,000 +0.32(+0.96%)
Aug 01, 2007 33.35 33.49 32.35 33.33 450,700 +0.09(+0.27%)
Jul 31, 2007 32.77 33.53 32.49 33.24 1,055,500 +0.91(+2.81%)
Jul 30, 2007 31.82 32.68 31.51 32.33 523,900 +0.37(+1.16%)
Jul 27, 2007 32.92 33.30 31.64 31.96 615,200 -1.19(-3.59%)
Jul 26, 2007 34.30 34.50 32.76 33.15 489,400 -1.51(-4.36%)
Jul 25, 2007 35.20 35.97 34.55 34.66 422,900 -0.58(-1.65%)
Jul 24, 2007 36.36 36.41 34.99 35.24 427,300 -1.52(-4.13%)
Jul 23, 2007 36.85 37.73 36.43 36.76 530,000 +0.00(+0.00%)
Jul 20, 2007 38.14 38.14 36.48 36.76 427,200 -1.46(-3.82%)
Jul 19, 2007 37.10 38.40 37.10 38.22 794,200 +2.49(+6.97%)
Jul 18, 2007 35.60 36.07 35.60 35.73 512,600 -0.14(-0.39%)
Jul 17, 2007 36.07 36.19 35.66 35.87 312,100 -0.19(-0.53%)
Jul 16, 2007 36.00 36.49 35.62 36.06 386,400 +0.03(+0.08%)
Jul 13, 2007 35.39 36.17 35.19 36.03 266,700 +0.70(+1.98%)
Jul 12, 2007 34.85 35.54 34.71 35.33 415,200 +0.78(+2.26%)
Jul 11, 2007 34.50 35.08 34.35 34.55 314,600 +0.02(+0.06%)
Jul 10, 2007 34.75 35.16 34.11 34.53 516,400 -0.42(-1.20%)
Jul 09, 2007 35.68 35.73 34.91 34.95 365,900 -0.61(-1.72%)
Jul 06, 2007 35.00 36.10 34.84 35.56 285,300 +0.68(+1.95%)
Jul 05, 2007 34.77 35.02 34.54 34.88 240,100 +0.32(+0.93%)
Jul 03, 2007 34.82 34.83 34.43 34.56 135,600 -0.34(-0.97%)
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.