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 30, 2008 13.92 13.92 13.19 13.70 343,815 +0.10(+0.74%)
Sep 29, 2008 14.45 14.74 13.58 13.60 375,964 -1.33(-8.91%)
Sep 26, 2008 14.86 14.94 14.31 14.93 0 +0.08(+0.54%)
Sep 25, 2008 14.05 15.27 13.74 14.85 417,886 +0.93(+6.68%)
Sep 24, 2008 13.65 14.36 13.22 13.92 251,971 +0.38(+2.81%)
Sep 23, 2008 13.98 14.18 13.13 13.54 452,247 -0.55(-3.90%)
Sep 22, 2008 14.82 15.14 13.94 14.09 276,024 -0.94(-6.25%)
Sep 19, 2008 15.29 15.45 14.67 15.03 0 +0.81(+5.70%)
Sep 18, 2008 13.58 14.25 13.31 14.22 608,745 +0.93(+7.00%)
Sep 17, 2008 13.55 13.71 13.07 13.29 468,029 -0.46(-3.35%)
Sep 16, 2008 13.36 13.89 12.58 13.75 561,414 -0.08(-0.58%)
Sep 15, 2008 14.13 14.79 13.83 13.83 326,566 -0.93(-6.30%)
Sep 12, 2008 14.78 15.17 14.45 14.76 362,142 -0.30(-1.99%)
Sep 11, 2008 14.83 15.14 14.39 15.06 670,704 +0.00(+0.00%)
Sep 10, 2008 15.22 15.35 14.38 15.06 758,324 -0.14(-0.92%)
Sep 09, 2008 15.84 15.94 15.10 15.20 790,829 -0.64(-4.04%)
Sep 08, 2008 15.97 16.04 15.24 15.84 623,984 +0.52(+3.39%)
Sep 05, 2008 15.03 15.52 14.90 15.32 0 +0.20(+1.32%)
Sep 04, 2008 14.80 15.20 14.65 15.12 877,921 +0.16(+1.07%)
Sep 03, 2008 14.59 15.22 14.42 14.96 413,521 +0.37(+2.54%)
Sep 02, 2008 15.00 15.47 14.21 14.59 869,280 +0.06(+0.41%)
Aug 29, 2008 14.59 14.89 14.27 14.53 433,552 -0.09(-0.62%)
Aug 28, 2008 16.32 16.32 13.76 14.62 1,258,978 -0.33(-2.21%)
Aug 27, 2008 14.58 15.35 14.54 14.95 739,386 +0.48(+3.32%)
Aug 26, 2008 14.37 14.83 14.25 14.47 426,809 +0.18(+1.26%)
Aug 25, 2008 14.55 14.58 14.09 14.29 191,166 -0.30(-2.06%)
Aug 22, 2008 13.69 14.82 13.69 14.59 274,209 +0.82(+5.95%)
Aug 21, 2008 13.64 14.10 13.52 13.77 164,512 -0.06(-0.43%)
Aug 20, 2008 14.01 14.38 13.69 13.83 211,554 -0.04(-0.29%)
Aug 19, 2008 14.32 14.44 13.79 13.87 156,517 -0.66(-4.54%)
Aug 18, 2008 15.00 15.35 14.41 14.53 485,128 -0.37(-2.48%)
Aug 15, 2008 15.02 15.52 14.68 14.90 0 +0.11(+0.74%)
Aug 14, 2008 14.25 15.13 14.25 14.79 724,385 +0.54(+3.79%)
Aug 13, 2008 14.68 14.73 13.58 14.25 638,185 -0.38(-2.60%)
Aug 12, 2008 14.90 15.20 14.34 14.63 621,945 -0.21(-1.42%)
Aug 11, 2008 14.05 15.00 13.99 14.84 1,702,091 +0.83(+5.92%)
Aug 08, 2008 12.69 14.45 12.64 14.01 790,754 +1.41(+11.19%)
Aug 07, 2008 13.98 13.98 12.52 12.60 658,445 -0.72(-5.41%)
Aug 06, 2008 13.61 13.92 13.17 13.32 441,589 -0.25(-1.84%)
Aug 05, 2008 13.11 13.68 13.04 13.57 392,385 +0.63(+4.87%)
Aug 04, 2008 13.65 13.84 12.79 12.94 469,447 -0.69(-5.06%)
Aug 01, 2008 13.66 13.90 13.06 13.63 212,537 +0.12(+0.89%)
Jul 31, 2008 13.17 13.65 13.10 13.51 217,181 +0.01(+0.07%)
Jul 30, 2008 12.95 13.50 12.86 13.50 362,407 +0.59(+4.57%)
Jul 29, 2008 12.91 13.10 11.99 12.91 390,921 +1.00(+8.40%)
Jul 28, 2008 12.70 12.94 11.84 11.91 383,585 -0.89(-6.95%)
Jul 25, 2008 13.01 13.50 12.73 12.80 416,368 -0.03(-0.23%)
Jul 24, 2008 13.47 13.56 12.53 12.83 360,563 -0.56(-4.18%)
Jul 23, 2008 12.79 13.82 12.65 13.39 805,046 +0.59(+4.61%)
Jul 22, 2008 11.76 12.80 11.58 12.80 254,595 +0.85(+7.11%)
Jul 21, 2008 11.92 12.29 11.85 11.95 178,951 -0.08(-0.67%)
Jul 18, 2008 12.27 12.53 11.77 12.03 282,683 -0.28(-2.27%)
Jul 17, 2008 11.74 12.37 11.42 12.31 304,948 +0.64(+5.48%)
Jul 16, 2008 10.69 11.72 10.63 11.67 479,488 +1.01(+9.47%)
Jul 15, 2008 10.38 10.92 10.10 10.66 402,866 +0.08(+0.76%)
Jul 14, 2008 10.85 11.15 10.18 10.58 526,674 -0.22(-2.04%)
Jul 11, 2008 11.06 11.21 10.50 10.80 503,535 -0.45(-4.00%)
Jul 10, 2008 11.85 11.96 11.16 11.25 427,124 -0.54(-4.58%)
Jul 09, 2008 11.86 12.07 11.70 11.79 576,221 -0.12(-1.01%)
Jul 08, 2008 11.01 11.94 10.98 11.91 558,892 +0.89(+8.08%)
Jul 07, 2008 11.47 11.49 10.86 11.02 678,031 -0.31(-2.74%)
Jul 04, 2008 11.47 11.66 11.26 11.33 178,135 +0.00(+0.00%)
Jul 03, 2008 11.47 11.66 11.26 11.33 178,135 -0.09(-0.79%)
Jul 02, 2008 12.01 12.14 11.28 11.42 490,303 -0.59(-4.91%)
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.