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 (%)
Sep 30, 2014 30.47 30.70 30.05 30.11 806,164 -0.29(-0.95%)
Sep 29, 2014 30.45 30.74 30.34 30.40 682,539 -0.30(-0.98%)
Sep 26, 2014 30.31 30.95 30.25 30.70 923,776 +0.57(+1.89%)
Sep 25, 2014 30.13 30.30 29.90 30.13 830,326 -0.14(-0.46%)
Sep 24, 2014 30.08 30.38 29.93 30.27 1,390,958 +0.25(+0.83%)
Sep 23, 2014 30.29 30.47 30.00 30.02 1,352,101 -0.49(-1.61%)
Sep 22, 2014 30.89 31.31 30.45 30.51 1,106,516 -0.46(-1.49%)
Sep 19, 2014 31.05 31.57 30.86 30.97 2,042,948 +0.13(+0.42%)
Sep 18, 2014 30.68 30.90 30.45 30.84 998,634 +0.19(+0.62%)
Sep 17, 2014 30.42 30.78 30.27 30.65 1,133,596 +0.03(+0.10%)
Sep 16, 2014 30.02 30.90 30.00 30.62 1,352,912 +0.60(+2.00%)
Sep 15, 2014 30.41 30.46 29.87 30.02 991,331 -0.42(-1.38%)
Sep 12, 2014 30.40 31.00 30.19 30.44 1,691,030 +0.07(+0.23%)
Sep 11, 2014 30.09 30.56 30.09 30.37 1,856,800 +0.23(+0.76%)
Sep 10, 2014 30.32 30.37 29.86 30.14 1,499,655 -0.13(-0.43%)
Sep 09, 2014 30.46 30.76 30.14 30.27 1,934,500 -0.29(-0.95%)
Sep 08, 2014 30.20 30.67 30.05 30.56 1,890,626 +0.49(+1.63%)
Sep 05, 2014 30.04 30.40 29.73 30.07 1,592,255 +0.01(+0.03%)
Sep 04, 2014 30.72 31.03 29.88 30.06 2,346,031 -0.52(-1.70%)
Sep 03, 2014 31.20 31.39 30.51 30.58 2,080,062 -0.37(-1.20%)
Sep 02, 2014 31.01 31.31 30.80 30.95 1,702,650 +0.01(+0.03%)
Aug 29, 2014 31.02 30.94 30.94 30.94 1,165,800 -0.07(-0.23%)
Aug 28, 2014 31.22 31.58 30.80 31.01 2,264,248 -0.43(-1.37%)
Aug 27, 2014 31.07 31.74 30.85 31.44 3,174,872 +0.45(+1.45%)
Aug 26, 2014 32.44 32.67 30.31 30.99 8,501,973 +2.62(+9.24%)
Aug 25, 2014 28.54 28.64 27.88 28.37 2,662,729 -0.03(-0.11%)
Aug 22, 2014 28.44 28.70 27.73 28.40 1,614,981 +0.16(+0.57%)
Aug 21, 2014 28.29 28.43 27.99 28.24 1,502,862 +0.03(+0.11%)
Aug 20, 2014 28.13 28.43 27.93 28.21 1,309,064 -0.12(-0.42%)
Aug 19, 2014 27.51 28.56 27.51 28.33 1,763,769 +1.02(+3.73%)
Aug 18, 2014 27.00 27.53 26.98 27.31 1,861,621 +0.56(+2.09%)
Aug 15, 2014 27.59 27.59 26.59 26.75 1,586,032 -0.72(-2.62%)
Aug 14, 2014 27.76 28.00 27.35 27.47 1,369,948 -0.13(-0.47%)
Aug 13, 2014 27.38 27.71 26.92 27.60 870,225 +0.24(+0.88%)
Aug 12, 2014 27.50 27.52 26.88 27.36 900,936 -0.10(-0.36%)
Aug 11, 2014 27.80 27.88 27.37 27.46 1,051,893 -0.21(-0.76%)
Aug 08, 2014 27.00 27.62 27.00 27.67 1,049,023 +0.85(+3.17%)
Aug 07, 2014 27.51 27.62 26.79 26.82 740,442 -0.58(-2.12%)
Aug 06, 2014 27.31 27.56 27.23 27.40 775,673 +0.04(+0.15%)
Aug 05, 2014 27.10 27.49 26.94 27.36 974,537 +0.07(+0.26%)
Aug 04, 2014 27.01 27.45 26.64 27.29 1,556,698 +0.81(+3.06%)
Aug 01, 2014 26.73 27.15 26.25 26.48 1,168,337 -0.11(-0.41%)
Jul 31, 2014 26.44 26.98 26.19 26.59 1,795,259 -0.03(-0.11%)
Jul 30, 2014 26.36 26.67 26.24 26.62 1,756,533 +0.41(+1.56%)
Jul 29, 2014 26.40 26.67 26.18 26.21 1,521,558 -0.13(-0.49%)
Jul 28, 2014 26.34 26.70 25.76 26.34 2,559,283 -0.82(-3.02%)
Jul 25, 2014 27.57 27.65 27.12 27.16 675,659 -0.41(-1.49%)
Jul 24, 2014 27.62 28.00 27.48 27.57 1,056,005 +0.08(+0.29%)
Jul 23, 2014 27.68 27.85 27.45 27.49 1,148,133 -0.17(-0.61%)
Jul 22, 2014 27.61 27.79 27.58 27.66 1,232,810 +0.01(+0.04%)
Jul 21, 2014 27.51 27.67 27.44 27.65 894,172 -0.01(-0.04%)
Jul 18, 2014 27.19 27.70 27.11 27.66 1,313,314 +0.71(+2.63%)
Jul 17, 2014 26.64 27.18 26.63 26.95 991,742 +0.20(+0.75%)
Jul 16, 2014 27.28 27.32 26.54 26.75 1,759,878 -0.54(-1.98%)
Jul 15, 2014 27.46 27.59 27.27 27.29 952,606 -0.11(-0.40%)
Jul 14, 2014 27.76 27.76 27.25 27.40 1,131,773 -0.21(-0.76%)
Jul 11, 2014 27.20 27.77 27.20 27.61 865,944 +0.05(+0.18%)
Jul 10, 2014 27.52 27.77 27.31 27.56 1,333,016 -0.44(-1.57%)
Jul 09, 2014 27.95 28.19 27.51 28.00 1,065,273 +0.12(+0.43%)
Jul 08, 2014 28.26 28.30 27.75 27.88 1,151,386 -0.38(-1.34%)
Jul 07, 2014 28.55 28.73 28.17 28.26 1,022,216 -0.40(-1.40%)
Jul 03, 2014 27.85 28.66 28.66 28.66 1,512,700 +0.98(+3.54%)
Jul 02, 2014 28.07 28.27 27.57 27.68 1,258,424 -0.38(-1.35%)
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.