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 (%)
Mar 31, 2003 25.10 25.10 25.00 25.05 1,900 +0.01(+0.04%)
Mar 28, 2003 25.03 25.05 25.03 25.04 3,100 +0.04(+0.16%)
Mar 27, 2003 24.95 25.00 24.95 25.00 3,900 +0.05(+0.20%)
Mar 26, 2003 24.69 24.95 24.67 24.95 16,700 +0.05(+0.20%)
Mar 25, 2003 24.91 25.00 24.90 24.90 9,000 +0.18(+0.73%)
Mar 24, 2003 24.70 25.00 24.70 24.72 15,400 -0.12(-0.48%)
Mar 21, 2003 24.78 24.90 24.71 24.84 10,900 +0.04(+0.16%)
Mar 20, 2003 24.85 25.03 24.80 24.80 7,000 -0.13(-0.52%)
Mar 19, 2003 25.05 25.08 24.78 24.93 7,300 -0.07(-0.28%)
Mar 18, 2003 25.00 25.05 24.97 25.00 6,500 +0.00(+0.00%)
Mar 17, 2003 25.02 25.11 25.00 25.00 8,600 -0.05(-0.20%)
Mar 14, 2003 25.01 25.08 25.01 25.05 3,700 +0.04(+0.16%)
Mar 13, 2003 25.05 25.10 25.01 25.01 12,500 -0.05(-0.20%)
Mar 12, 2003 24.96 25.09 24.96 25.06 7,800 -0.33(-1.30%)
Mar 11, 2003 25.37 25.43 25.36 25.39 6,900 -0.04(-0.16%)
Mar 10, 2003 25.45 25.49 25.37 25.43 5,300 +0.05(+0.20%)
Mar 07, 2003 25.40 25.52 25.34 25.38 6,100 +0.05(+0.20%)
Mar 06, 2003 25.41 25.44 25.33 25.33 2,200 -0.07(-0.28%)
Mar 05, 2003 25.40 25.41 25.30 25.40 3,300 +0.04(+0.16%)
Mar 04, 2003 25.27 25.40 25.26 25.36 8,100 +0.07(+0.28%)
Mar 03, 2003 25.35 25.40 25.26 25.29 11,400 -0.05(-0.20%)
Feb 28, 2003 25.21 25.38 25.21 25.34 3,800 +0.14(+0.56%)
Feb 27, 2003 25.24 25.25 25.19 25.20 3,200 -0.05(-0.20%)
Feb 26, 2003 25.24 25.29 25.17 25.25 8,500 +0.02(+0.08%)
Feb 25, 2003 25.22 25.31 25.22 25.23 10,200 +0.00(+0.00%)
Feb 24, 2003 25.21 25.32 25.20 25.23 3,100 -0.02(-0.08%)
Feb 21, 2003 25.30 25.30 25.18 25.25 5,300 +0.06(+0.24%)
Feb 20, 2003 25.16 25.26 25.16 25.19 5,500 +0.03(+0.12%)
Feb 19, 2003 25.30 25.30 25.15 25.16 4,200 -0.22(-0.87%)
Feb 18, 2003 25.26 25.38 25.25 25.38 4,100 +0.13(+0.51%)
Feb 14, 2003 25.30 25.30 25.25 25.25 2,900 -0.07(-0.28%)
Feb 13, 2003 25.37 25.43 25.30 25.32 4,800 -0.12(-0.47%)
Feb 12, 2003 25.41 25.44 25.28 25.44 8,600 +0.14(+0.55%)
Feb 11, 2003 25.26 25.40 25.26 25.30 4,100 -0.04(-0.16%)
Feb 10, 2003 25.37 25.46 25.26 25.34 5,700 -0.11(-0.43%)
Feb 07, 2003 25.29 25.45 25.18 25.45 20,800 +0.20(+0.79%)
Feb 06, 2003 25.15 25.25 25.15 25.25 4,200 +0.06(+0.24%)
Feb 05, 2003 25.23 25.39 25.13 25.19 4,700 -0.05(-0.20%)
Feb 04, 2003 25.25 25.25 25.12 25.24 3,200 +0.01(+0.04%)
Feb 03, 2003 25.23 25.23 25.11 25.23 3,200 +0.10(+0.40%)
Jan 31, 2003 25.10 25.23 25.07 25.13 7,900 -0.02(-0.08%)
Jan 30, 2003 25.07 25.20 25.00 25.15 730,000 +0.10(+0.40%)
Jan 29, 2003 25.18 25.33 25.04 25.05 7,500 -0.22(-0.87%)
Jan 28, 2003 25.28 25.39 25.27 25.27 2,600 -0.05(-0.20%)
Jan 27, 2003 25.35 25.42 25.25 25.32 2,700 -0.04(-0.16%)
Jan 24, 2003 25.17 25.36 25.16 25.36 4,900 +0.20(+0.79%)
Jan 23, 2003 25.35 25.36 25.16 25.16 4,500 -0.25(-0.98%)
Jan 22, 2003 25.38 25.41 25.31 25.41 2,700 +0.01(+0.04%)
Jan 21, 2003 25.18 25.42 25.18 25.40 8,900 +0.10(+0.40%)
Jan 17, 2003 25.15 25.34 25.15 25.30 5,000 +0.15(+0.60%)
Jan 16, 2003 25.28 25.28 25.15 25.15 4,700 +0.00(+0.00%)
Jan 15, 2003 25.34 25.35 25.15 25.15 5,300 -0.12(-0.47%)
Jan 14, 2003 25.23 25.34 25.23 25.27 6,700 -0.09(-0.35%)
Jan 13, 2003 25.32 25.39 25.24 25.36 2,700 -0.02(-0.08%)
Jan 10, 2003 25.33 25.38 25.31 25.38 500 -0.03(-0.12%)
Jan 09, 2003 25.10 25.41 25.10 25.41 7,400 +0.12(+0.47%)
Jan 08, 2003 25.15 25.29 25.10 25.29 9,800 +0.07(+0.28%)
Jan 07, 2003 25.15 25.25 25.11 25.22 5,400 +0.08(+0.32%)
Jan 06, 2003 25.26 25.26 25.14 25.14 5,700 -0.17(-0.67%)
Jan 03, 2003 25.25 25.31 25.20 25.31 3,600 +0.06(+0.24%)
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.