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 (%)
May 31, 2018 24.46 24.77 23.83 23.88 2,622,878 -0.73(-2.97%)
May 30, 2018 24.01 24.77 22.96 24.61 7,113,038 -1.46(-5.60%)
May 29, 2018 25.72 26.45 25.57 26.07 4,413,997 +0.25(+0.97%)
May 25, 2018 25.82 25.82 25.82 0 +0.52(+2.06%)
May 24, 2018 24.96 25.44 24.91 25.30 1,755,690 +0.29(+1.16%)
May 23, 2018 24.48 25.25 24.36 25.01 2,984,851 -0.63(-2.46%)
May 22, 2018 25.83 25.93 25.59 25.64 2,504,989 +0.05(+0.20%)
May 21, 2018 25.75 26.11 25.41 25.59 2,092,943 -0.06(-0.23%)
May 18, 2018 25.30 25.79 25.30 25.65 1,556,706 +0.34(+1.34%)
May 17, 2018 25.15 25.71 25.11 25.31 1,499,185 +0.04(+0.16%)
May 16, 2018 24.95 25.71 24.95 25.27 2,260,132 +0.61(+2.47%)
May 15, 2018 24.57 24.82 24.33 24.66 1,467,375 +0.10(+0.41%)
May 14, 2018 24.10 24.70 24.08 24.56 1,373,263 +0.58(+2.42%)
May 11, 2018 23.76 24.18 23.61 23.98 1,445,427 +0.26(+1.10%)
May 10, 2018 24.21 24.26 23.44 23.72 1,072,529 -0.56(-2.31%)
May 09, 2018 23.88 24.32 23.64 24.28 1,594,770 +0.42(+1.76%)
May 08, 2018 23.46 23.89 23.35 23.86 1,513,068 +0.38(+1.62%)
May 07, 2018 23.28 23.50 22.73 23.48 1,782,038 +0.41(+1.78%)
May 04, 2018 22.43 23.13 22.30 23.07 1,440,241 +0.48(+2.12%)
May 03, 2018 22.77 22.85 22.52 22.59 1,051,195 -0.18(-0.79%)
May 02, 2018 22.33 22.81 21.97 22.77 1,301,526 +0.35(+1.56%)
May 01, 2018 21.97 22.43 21.87 22.42 1,964,396 +0.12(+0.54%)
Apr 30, 2018 22.58 22.66 22.26 22.30 1,188,720 -0.24(-1.06%)
Apr 27, 2018 22.07 22.61 22.05 22.54 1,248,759 +0.40(+1.81%)
Apr 26, 2018 21.40 22.15 21.29 22.14 1,072,065 +0.77(+3.60%)
Apr 25, 2018 21.40 21.57 21.19 21.37 1,680,370 -0.09(-0.42%)
Apr 24, 2018 21.50 21.72 21.16 21.46 1,218,396 +0.07(+0.33%)
Apr 23, 2018 21.04 21.45 21.02 21.39 1,039,989 +0.35(+1.66%)
Apr 20, 2018 21.18 21.52 20.99 21.04 1,521,844 -0.44(-2.05%)
Apr 19, 2018 21.50 21.67 21.19 21.48 1,127,008 -0.07(-0.32%)
Apr 18, 2018 21.33 21.75 21.33 21.55 1,129,678 +0.29(+1.36%)
Apr 17, 2018 21.70 21.83 21.24 21.26 1,829,972 -0.27(-1.25%)
Apr 16, 2018 21.88 21.94 21.50 21.53 1,320,235 -0.18(-0.83%)
Apr 13, 2018 22.10 22.22 21.58 21.71 1,312,652 -0.34(-1.54%)
Apr 12, 2018 22.17 22.26 22.03 22.05 968,760 -0.02(-0.09%)
Apr 11, 2018 22.19 22.35 21.99 22.07 1,430,122 -0.39(-1.74%)
Apr 10, 2018 21.88 22.58 21.69 22.46 2,269,455 +0.91(+4.22%)
Apr 09, 2018 21.99 22.15 21.54 21.55 1,952,700 -0.35(-1.60%)
Apr 06, 2018 22.23 22.43 21.77 21.90 1,631,186 -0.47(-2.10%)
Apr 05, 2018 22.55 22.60 22.12 22.37 1,406,274 -0.13(-0.58%)
Apr 04, 2018 21.91 22.56 21.91 22.50 1,777,967 +0.41(+1.86%)
Apr 03, 2018 21.97 22.22 21.90 22.09 1,345,751 +0.21(+0.96%)
Apr 02, 2018 22.47 22.58 21.54 21.88 1,629,917 -0.58(-2.58%)
Mar 29, 2018 22.46 22.46 22.46 0 +0.15(+0.67%)
Mar 28, 2018 22.10 22.77 21.94 22.31 2,106,452 +0.23(+1.04%)
Mar 27, 2018 22.33 22.49 21.94 22.08 1,465,524 -0.22(-0.99%)
Mar 26, 2018 21.87 22.37 21.73 22.30 2,754,076 +0.72(+3.34%)
Mar 23, 2018 21.54 21.99 21.44 21.58 1,386,307 +0.20(+0.94%)
Mar 22, 2018 21.37 21.85 21.33 21.38 1,429,197 -0.50(-2.29%)
Mar 21, 2018 21.82 22.15 21.70 21.88 1,236,384 +0.09(+0.41%)
Mar 20, 2018 21.63 21.93 21.36 21.79 1,705,155 +0.06(+0.28%)
Mar 19, 2018 21.97 22.20 21.55 21.73 2,161,179 -0.22(-1.00%)
Mar 16, 2018 21.53 22.02 21.43 21.95 3,496,348 +0.43(+2.00%)
Mar 15, 2018 21.47 21.94 21.41 21.52 2,595,751 +0.22(+1.03%)
Mar 14, 2018 21.75 21.76 20.80 21.30 3,324,587 -0.40(-1.84%)
Mar 13, 2018 20.79 21.90 20.36 21.70 7,948,902 +2.10(+10.71%)
Mar 12, 2018 19.08 19.80 19.02 19.60 5,145,018 +0.52(+2.73%)
Mar 09, 2018 19.06 19.17 18.81 19.08 2,247,998 +0.16(+0.85%)
Mar 08, 2018 19.17 19.32 18.85 18.92 1,844,685 -0.19(-0.99%)
Mar 07, 2018 19.32 19.11 2,537,698 -0.18(-0.93%)
Mar 06, 2018 19.41 19.63 19.04 19.29 2,348,754 -0.13(-0.67%)
Mar 05, 2018 19.51 19.77 19.14 19.42 1,531,206 -0.18(-0.92%)
Mar 02, 2018 19.05 19.66 18.97 19.60 1,251,263 +0.26(+1.34%)
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.