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 (%)
Oct 31, 2008 12.52 13.23 12.33 12.93 382,811 +0.42(+3.36%)
Oct 30, 2008 11.10 12.51 11.10 12.51 284,866 +1.51(+13.73%)
Oct 29, 2008 10.31 11.24 10.17 11.00 459,662 +0.72(+7.00%)
Oct 28, 2008 10.99 10.99 10.00 10.28 848,203 -0.22(-2.10%)
Oct 27, 2008 10.49 10.78 10.10 10.50 508,512 -0.16(-1.50%)
Oct 24, 2008 9.990 11.27 9.990 10.66 392,036 -0.32(-2.91%)
Oct 23, 2008 11.40 11.46 10.40 10.98 479,827 -0.27(-2.40%)
Oct 22, 2008 12.23 12.55 10.83 11.25 381,172 -1.37(-10.86%)
Oct 21, 2008 12.37 13.09 12.37 12.62 226,931 +0.04(+0.32%)
Oct 20, 2008 12.11 12.69 12.11 12.58 300,634 +0.64(+5.36%)
Oct 17, 2008 10.98 12.38 10.83 11.94 315,983 +0.44(+3.83%)
Oct 16, 2008 10.70 11.51 9.170 11.50 360,379 +0.91(+8.59%)
Oct 15, 2008 12.04 12.18 10.27 10.59 425,479 -1.59(-13.05%)
Oct 14, 2008 13.03 13.23 11.64 12.18 370,468 -0.74(-5.73%)
Oct 13, 2008 13.26 13.46 12.20 12.92 415,533 +0.77(+6.34%)
Oct 10, 2008 10.01 12.87 9.530 12.15 994,157 +1.50(+14.08%)
Oct 09, 2008 12.54 12.75 10.44 10.65 613,983 -1.85(-14.80%)
Oct 08, 2008 11.59 12.77 11.31 12.50 1,360,308 -0.20(-1.57%)
Oct 07, 2008 13.28 13.28 12.01 12.70 579,364 -0.36(-2.76%)
Oct 06, 2008 12.00 13.15 11.30 13.06 766,143 +0.92(+7.58%)
Oct 03, 2008 13.48 13.48 12.14 12.14 301,305 -1.03(-7.82%)
Oct 02, 2008 13.68 14.18 12.91 13.17 258,132 -0.68(-4.91%)
Oct 01, 2008 13.52 13.90 13.45 13.85 176,238 +0.15(+1.09%)
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%)
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.