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 28, 2006 28.44 28.58 28.16 28.58 101,500 +0.14(+0.49%)
Feb 27, 2006 28.12 28.55 27.95 28.44 152,700 +0.48(+1.72%)
Feb 24, 2006 27.95 28.13 27.60 27.96 78,300 -0.07(-0.25%)
Feb 23, 2006 28.40 28.62 27.81 28.03 223,600 -0.59(-2.06%)
Feb 22, 2006 28.32 28.75 28.15 28.62 114,900 +0.45(+1.60%)
Feb 21, 2006 28.11 28.21 27.88 28.17 104,600 -0.05(-0.18%)
Feb 17, 2006 28.10 28.25 27.69 28.22 56,100 +0.19(+0.68%)
Feb 16, 2006 28.10 28.37 27.88 28.03 105,400 -0.01(-0.04%)
Feb 15, 2006 27.42 28.29 27.05 28.04 149,400 +0.46(+1.67%)
Feb 14, 2006 27.09 27.75 26.83 27.58 120,800 +0.46(+1.70%)
Feb 13, 2006 27.75 27.82 26.98 27.12 69,500 -0.68(-2.45%)
Feb 10, 2006 27.26 27.86 26.58 27.80 101,700 +0.68(+2.51%)
Feb 09, 2006 27.57 27.57 27.04 27.12 98,500 -0.28(-1.02%)
Feb 08, 2006 27.27 27.58 26.90 27.40 105,300 +0.30(+1.11%)
Feb 07, 2006 28.30 28.62 26.83 27.10 183,000 -1.47(-5.15%)
Feb 06, 2006 28.60 28.66 28.30 28.57 183,900 +0.20(+0.70%)
Feb 03, 2006 28.40 28.78 28.30 28.37 269,600 -0.23(-0.80%)
Feb 02, 2006 29.40 29.40 28.29 28.60 653,900 +1.05(+3.81%)
Feb 01, 2006 26.72 27.56 26.72 27.55 235,300 +0.82(+3.07%)
Jan 31, 2006 27.00 27.00 26.32 26.73 123,900 -0.31(-1.15%)
Jan 30, 2006 26.90 27.14 26.77 27.04 115,200 +0.04(+0.15%)
Jan 27, 2006 27.55 27.56 26.83 27.00 159,800 -0.55(-2.00%)
Jan 26, 2006 27.85 28.10 27.26 27.55 121,100 -0.15(-0.54%)
Jan 25, 2006 27.75 27.95 27.46 27.70 172,300 +0.27(+0.98%)
Jan 24, 2006 27.00 27.49 26.88 27.43 327,000 +0.43(+1.59%)
Jan 23, 2006 26.49 27.00 26.25 27.00 103,300 +0.61(+2.31%)
Jan 20, 2006 26.60 26.60 25.90 26.39 162,300 -0.12(-0.45%)
Jan 19, 2006 25.91 26.55 25.54 26.51 127,900 +0.64(+2.47%)
Jan 18, 2006 26.05 26.48 25.60 25.87 103,100 -0.28(-1.07%)
Jan 17, 2006 26.70 26.70 26.02 26.15 65,600 -0.64(-2.39%)
Jan 13, 2006 27.04 27.20 26.65 26.79 51,800 -0.25(-0.92%)
Jan 12, 2006 27.10 27.15 26.74 27.04 146,700 -0.14(-0.52%)
Jan 11, 2006 27.10 28.00 26.90 27.18 244,900 +0.16(+0.59%)
Jan 10, 2006 26.75 27.07 26.68 27.02 82,300 +0.20(+0.75%)
Jan 09, 2006 26.71 26.88 26.51 26.82 153,500 +0.04(+0.15%)
Jan 06, 2006 26.65 26.79 26.31 26.78 172,400 +0.33(+1.25%)
Jan 05, 2006 26.30 26.92 25.86 26.45 373,100 +0.05(+0.19%)
Jan 04, 2006 25.70 26.40 25.18 26.40 185,500 +0.65(+2.52%)
Jan 03, 2006 26.40 26.50 25.40 25.75 221,800 -0.47(-1.79%)
Dec 30, 2005 26.04 26.67 25.67 26.22 195,100 +0.19(+0.73%)
Dec 29, 2005 25.36 26.60 25.36 26.03 118,100 +0.73(+2.89%)
Dec 28, 2005 25.00 25.32 24.85 25.30 148,500 +0.30(+1.20%)
Dec 27, 2005 25.30 25.43 24.66 25.00 157,900 -0.23(-0.91%)
Dec 23, 2005 25.30 25.50 25.18 25.23 95,600 -0.07(-0.28%)
Dec 22, 2005 25.60 25.68 25.02 25.30 203,300 +0.20(+0.80%)
Dec 21, 2005 24.95 25.43 24.74 25.10 382,500 +0.16(+0.64%)
Dec 20, 2005 24.86 25.43 23.89 24.94 268,100 +0.09(+0.36%)
Dec 19, 2005 25.70 25.70 24.63 24.85 176,400 -0.94(-3.64%)
Dec 16, 2005 26.10 26.10 25.40 25.79 270,000 +0.19(+0.74%)
Dec 15, 2005 25.80 25.80 25.40 25.60 151,400 -0.10(-0.39%)
Dec 14, 2005 25.60 25.80 25.49 25.70 128,600 +0.06(+0.23%)
Dec 13, 2005 25.72 25.74 25.40 25.64 205,700 -0.08(-0.31%)
Dec 12, 2005 25.90 26.04 25.51 25.72 169,500 -0.17(-0.66%)
Dec 09, 2005 26.00 26.11 25.82 25.89 145,200 -0.20(-0.77%)
Dec 08, 2005 26.00 26.18 25.65 26.09 243,900 +0.15(+0.58%)
Dec 07, 2005 25.95 26.30 25.22 25.94 554,000 -0.15(-0.57%)
Dec 06, 2005 26.15 26.75 25.86 26.09 285,900 +0.09(+0.35%)
Dec 05, 2005 26.06 26.18 25.61 26.00 136,900 -0.19(-0.73%)
Dec 02, 2005 25.91 26.28 25.45 26.19 121,000 +0.29(+1.12%)
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.