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 (%)
Jul 31, 2002 25.06 25.06 24.96 25.05 11,500 +0.00(+0.00%)
Jul 30, 2002 24.59 25.06 24.59 25.05 14,000 +0.36(+1.46%)
Jul 29, 2002 25.06 25.06 24.60 24.69 14,700 -0.36(-1.44%)
Jul 26, 2002 25.04 25.13 24.95 25.05 5,500 +0.08(+0.32%)
Jul 25, 2002 24.69 24.99 24.66 24.97 13,300 +0.26(+1.05%)
Jul 24, 2002 24.38 24.75 24.17 24.71 15,600 +0.08(+0.32%)
Jul 23, 2002 24.76 24.86 24.15 24.63 32,300 -0.37(-1.48%)
Jul 22, 2002 24.96 25.00 24.92 25.00 8,300 -0.02(-0.08%)
Jul 19, 2002 25.00 25.24 25.00 25.02 10,800 +0.02(+0.08%)
Jul 17, 2002 25.07 25.10 24.93 25.00 6,900 +0.11(+0.44%)
Jul 12, 2002 25.00 25.08 24.89 24.89 10,600 -0.19(-0.76%)
Jul 11, 2002 25.08 25.10 24.98 25.08 6,400 +0.00(+0.00%)
Jul 10, 2002 25.13 25.13 24.95 25.08 2,100 +0.12(+0.48%)
Jul 09, 2002 24.96 24.96 24.96 24.96 5,300 -0.14(-0.56%)
Jul 08, 2002 25.08 25.10 25.08 25.10 5,600 +0.15(+0.60%)
Jul 05, 2002 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jul 04, 2002 25.05 25.05 24.95 24.95 900 +0.00(+0.00%)
Jul 03, 2002 25.05 25.05 24.95 24.95 900 -0.02(-0.08%)
Jul 02, 2002 25.08 25.08 24.97 24.97 8,300 -0.09(-0.36%)
Jul 01, 2002 25.00 25.06 25.00 25.06 3,400 -0.02(-0.08%)
Jun 28, 2002 25.09 25.10 25.00 25.08 11,400 +0.02(+0.08%)
Jun 27, 2002 25.10 25.12 25.06 25.06 9,200 -0.04(-0.16%)
Jun 26, 2002 25.14 25.15 25.06 25.10 4,500 -0.04(-0.16%)
Jun 25, 2002 25.01 25.15 25.01 25.14 6,500 +0.06(+0.24%)
Jun 21, 2002 25.07 25.14 25.05 25.08 5,200 -0.04(-0.16%)
Jun 20, 2002 25.01 25.14 25.01 25.12 1,900 +0.11(+0.44%)
Jun 19, 2002 25.00 25.14 25.00 25.01 4,500 -0.11(-0.44%)
Jun 18, 2002 25.14 25.15 24.92 25.12 7,600 +0.05(+0.20%)
Jun 17, 2002 25.06 25.14 25.06 25.07 5,200 +0.02(+0.08%)
Jun 14, 2002 25.05 25.15 25.01 25.05 7,300 +0.20(+0.80%)
Jun 12, 2002 24.58 24.88 24.57 24.85 9,100 -0.16(-0.64%)
Jun 11, 2002 25.01 25.14 25.01 25.01 8,000 +0.01(+0.04%)
Jun 10, 2002 25.17 25.17 24.96 25.00 6,300 -0.09(-0.36%)
Jun 07, 2002 24.89 25.09 24.81 25.09 15,600 +0.25(+1.01%)
Jun 06, 2002 24.86 24.99 24.84 24.84 10,900 +0.02(+0.08%)
Jun 05, 2002 24.95 24.99 24.82 24.82 9,800 -0.09(-0.36%)
May 31, 2002 24.92 24.99 24.90 24.91 4,700 +0.05(+0.20%)
May 28, 2002 24.82 24.87 24.65 24.86 30,000 -0.04(-0.16%)
May 27, 2002 24.85 24.90 24.80 24.90 800 +0.00(+0.00%)
May 24, 2002 24.85 24.90 24.80 24.90 10,000 -0.01(-0.04%)
May 23, 2002 24.80 24.91 24.76 24.91 7,700 +0.10(+0.40%)
May 22, 2002 24.86 24.88 24.75 24.81 10,700 -0.08(-0.32%)
May 21, 2002 24.78 24.95 24.70 24.89 12,200 +0.11(+0.44%)
May 20, 2002 24.65 24.88 24.65 24.78 3,200 -0.03(-0.12%)
May 17, 2002 24.61 24.82 24.61 24.81 7,900 +0.19(+0.77%)
May 16, 2002 24.77 24.87 24.62 24.62 14,100 -0.32(-1.28%)
May 15, 2002 24.98 25.00 24.87 24.94 4,100 +0.04(+0.16%)
May 14, 2002 24.82 25.00 24.74 24.90 12,900 +0.15(+0.61%)
May 13, 2002 24.55 24.80 24.55 24.75 15,400 +0.01(+0.04%)
May 10, 2002 24.69 24.74 24.62 24.74 26,000 +0.05(+0.20%)
May 09, 2002 24.51 24.69 24.50 24.69 36,700 +0.18(+0.73%)
May 08, 2002 24.55 24.72 24.51 24.51 6,000 -0.02(-0.08%)
May 07, 2002 24.57 24.65 24.51 24.53 300,000 -0.07(-0.28%)
May 06, 2002 25.01 25.01 24.60 24.60 15,200 -0.41(-1.64%)
May 03, 2002 25.16 25.16 25.01 25.01 5,400 -0.15(-0.60%)
May 02, 2002 25.07 25.16 25.03 25.16 6,500 +0.02(+0.08%)
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.