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 (%)
Nov 29, 2013 45.00 45.05 44.58 44.83 302,348 -0.11(-0.24%)
Nov 27, 2013 44.92 45.10 44.30 44.94 886,684 -0.01(-0.02%)
Nov 26, 2013 44.10 45.43 43.06 44.95 5,268,929 -2.27(-4.81%)
Nov 25, 2013 46.73 47.55 46.58 47.22 1,227,990 +0.71(+1.53%)
Nov 22, 2013 47.01 47.23 46.27 46.51 811,634 -0.07(-0.15%)
Nov 21, 2013 46.29 46.80 45.92 46.58 482,796 +0.45(+0.98%)
Nov 20, 2013 45.29 46.41 45.09 46.13 1,018,308 +0.38(+0.83%)
Nov 19, 2013 46.53 47.11 45.68 45.75 1,049,505 -0.89(-1.91%)
Nov 18, 2013 46.29 46.82 46.29 46.64 529,238 +0.30(+0.65%)
Nov 15, 2013 46.19 46.43 45.73 46.34 570,784 +0.05(+0.11%)
Nov 14, 2013 45.73 46.52 45.67 46.29 646,547 +1.03(+2.28%)
Nov 12, 2013 44.87 45.40 44.50 45.26 434,612 +0.38(+0.85%)
Nov 11, 2013 44.36 45.13 44.36 44.88 284,575 +0.44(+0.99%)
Nov 08, 2013 43.76 44.63 43.76 44.44 402,179 +0.74(+1.69%)
Nov 07, 2013 44.50 44.62 43.65 43.70 362,517 -0.60(-1.35%)
Nov 06, 2013 45.06 45.19 44.05 44.30 728,762 -0.64(-1.42%)
Nov 05, 2013 44.04 45.00 43.75 44.94 1,118,919 +0.90(+2.04%)
Nov 04, 2013 43.91 44.04 43.31 44.04 566,189 -43.40(-49.63%)
Nov 01, 2013 87.69 88.00 86.74 87.44 688,600 -0.23(-0.26%)
Oct 31, 2013 86.61 88.01 86.17 87.67 449,646 +0.88(+1.01%)
Oct 30, 2013 86.28 87.16 86.28 86.79 225,603 +0.26(+0.30%)
Oct 29, 2013 86.87 87.19 85.71 86.53 301,916 -0.32(-0.37%)
Oct 28, 2013 85.11 87.11 85.02 86.85 519,934 +1.92(+2.26%)
Oct 25, 2013 83.74 85.18 83.19 84.93 585,532 +1.21(+1.45%)
Oct 24, 2013 81.54 83.78 81.54 83.72 701,934 +2.11(+2.59%)
Oct 23, 2013 80.55 81.64 80.40 81.61 522,773 +0.99(+1.23%)
Oct 22, 2013 80.71 80.91 79.12 80.62 903,349 -0.06(-0.07%)
Oct 21, 2013 80.73 81.06 80.24 80.68 530,816 +0.03(+0.04%)
Oct 18, 2013 82.12 82.36 80.58 80.65 711,021 -0.85(-1.04%)
Oct 17, 2013 81.90 82.53 80.91 81.50 639,237 -0.25(-0.31%)
Oct 16, 2013 83.74 83.76 80.73 81.75 1,056,192 -2.25(-2.68%)
Oct 15, 2013 84.91 85.30 83.93 84.00 611,608 -0.93(-1.10%)
Oct 14, 2013 84.63 85.11 84.29 84.93 293,564 +0.29(+0.34%)
Oct 11, 2013 84.58 84.89 84.19 84.64 461,808 -0.01(-0.01%)
Oct 10, 2013 84.75 85.35 84.23 84.65 501,195 +0.04(+0.05%)
Oct 09, 2013 84.99 85.29 84.10 84.61 378,972 -0.29(-0.34%)
Oct 08, 2013 85.50 85.50 84.73 84.90 418,319 -0.59(-0.69%)
Oct 07, 2013 84.80 85.68 84.19 85.49 375,805 +0.69(+0.81%)
Oct 04, 2013 84.57 85.15 84.49 84.80 192,056 +0.03(+0.04%)
Oct 03, 2013 85.35 85.42 84.51 84.77 355,585 -0.52(-0.61%)
Oct 02, 2013 84.92 85.36 84.22 85.29 397,189 -0.36(-0.42%)
Oct 01, 2013 85.27 86.00 84.76 85.65 375,741 +1.03(+1.22%)
Sep 27, 2013 85.27 85.27 84.27 84.62 291,196 -0.46(-0.54%)
Sep 26, 2013 84.84 85.75 84.61 85.08 307,350 +0.53(+0.63%)
Sep 25, 2013 84.03 85.09 84.03 84.55 209,859 -0.39(-0.46%)
Sep 24, 2013 85.00 85.34 84.15 84.94 255,743 +0.18(+0.21%)
Sep 23, 2013 84.79 85.11 84.33 84.76 280,464 -0.40(-0.47%)
Sep 20, 2013 84.82 85.16 84.36 85.16 347,610 +0.66(+0.78%)
Sep 19, 2013 85.49 85.76 84.50 84.50 334,570 -0.75(-0.88%)
Sep 18, 2013 83.19 85.50 82.81 85.25 564,629 +1.98(+2.38%)
Sep 17, 2013 83.72 84.02 83.13 83.27 305,401 +0.05(+0.06%)
Sep 16, 2013 83.67 84.15 83.01 83.22 346,338 +0.34(+0.41%)
Sep 13, 2013 84.05 84.21 82.72 82.88 373,204 -0.71(-0.85%)
Sep 12, 2013 84.70 84.70 83.24 83.59 294,940 -1.21(-1.43%)
Sep 11, 2013 84.87 85.25 84.58 84.80 219,900 -0.21(-0.25%)
Sep 10, 2013 85.15 85.55 84.70 85.01 279,670 -0.12(-0.14%)
Sep 09, 2013 85.10 85.71 84.87 85.13 417,821 +0.04(+0.05%)
Sep 06, 2013 85.78 86.18 84.53 85.09 228,550 -0.61(-0.71%)
Sep 05, 2013 86.06 86.24 85.54 85.70 251,085 -0.08(-0.09%)
Sep 04, 2013 85.10 86.50 84.78 85.78 209,796 +0.54(+0.63%)
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.