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, 2006 30.97 31.77 30.83 31.32 288,200 +0.42(+1.36%)
Mar 30, 2006 31.27 31.47 30.63 30.90 476,300 -0.38(-1.21%)
Mar 29, 2006 30.68 31.43 30.52 31.28 195,800 +0.55(+1.79%)
Mar 28, 2006 29.75 31.00 29.70 30.73 363,800 +0.94(+3.16%)
Mar 27, 2006 30.12 30.12 29.54 29.79 170,900 +0.01(+0.03%)
Mar 24, 2006 29.58 29.78 29.30 29.78 233,500 +0.30(+1.02%)
Mar 23, 2006 29.25 29.58 29.07 29.48 82,400 +0.10(+0.34%)
Mar 22, 2006 29.45 29.60 29.17 29.38 84,500 -0.17(-0.58%)
Mar 21, 2006 29.96 30.35 29.37 29.55 184,400 -0.43(-1.43%)
Mar 20, 2006 30.00 30.00 29.53 29.98 163,800 -0.02(-0.07%)
Mar 17, 2006 29.95 30.05 29.55 30.00 137,500 +0.20(+0.67%)
Mar 16, 2006 29.75 29.87 29.50 29.80 113,600 +0.20(+0.68%)
Mar 15, 2006 29.07 29.85 28.76 29.60 121,900 +0.63(+2.17%)
Mar 14, 2006 27.76 29.00 27.76 28.97 244,800 +1.22(+4.40%)
Mar 13, 2006 27.59 27.92 27.48 27.75 88,800 +0.15(+0.54%)
Mar 10, 2006 27.27 28.11 27.18 27.60 85,500 +0.17(+0.62%)
Mar 09, 2006 27.86 28.03 27.25 27.43 92,100 -0.33(-1.19%)
Mar 08, 2006 27.70 27.87 27.24 27.76 128,000 -0.12(-0.43%)
Mar 07, 2006 28.57 28.57 27.72 27.88 90,500 -0.68(-2.38%)
Mar 06, 2006 28.85 28.85 28.23 28.56 71,600 -0.21(-0.73%)
Mar 03, 2006 28.45 28.92 28.24 28.77 117,800 +0.07(+0.24%)
Mar 02, 2006 29.76 29.76 28.66 28.70 303,300 -1.06(-3.56%)
Mar 01, 2006 28.58 30.20 28.58 29.76 157,000 +1.18(+4.13%)
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%)
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.