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, 2010 28.70 29.67 28.10 28.70 2,468 -0.65(-2.20%)
Sep 29, 2010 29.30 29.55 28.93 29.35 317,019 -0.14(-0.47%)
Sep 28, 2010 29.59 29.64 28.87 29.49 132 -0.11(-0.37%)
Sep 27, 2010 29.15 29.70 28.97 29.60 385,243 +0.51(+1.75%)
Sep 24, 2010 28.10 29.27 27.96 29.09 467,501 +1.41(+5.09%)
Sep 23, 2010 27.68 27.72 26.50 27.68 15,350 +0.86(+3.21%)
Sep 22, 2010 27.18 27.30 26.40 26.82 361,597 -0.55(-2.01%)
Sep 21, 2010 28.59 28.62 27.14 27.37 605,425 -1.29(-4.50%)
Sep 20, 2010 27.81 28.76 27.65 28.66 543,267 +0.85(+3.06%)
Sep 17, 2010 27.81 27.98 26.76 27.81 646,933 +0.74(+2.73%)
Sep 15, 2010 26.57 27.14 26.14 27.07 340,132 +0.30(+1.12%)
Sep 14, 2010 26.43 26.93 26.04 26.77 545,736 +0.24(+0.90%)
Sep 13, 2010 25.35 27.00 25.17 26.53 836,237 +1.87(+7.58%)
Sep 10, 2010 23.86 24.75 23.77 24.66 362,467 +0.96(+4.05%)
Sep 09, 2010 24.19 24.48 23.26 23.70 340,593 -0.19(-0.80%)
Sep 08, 2010 23.43 24.00 23.28 23.89 250,914 +0.56(+2.40%)
Sep 07, 2010 23.72 24.00 23.00 23.33 445 -0.86(-3.56%)
Sep 03, 2010 24.05 24.37 23.43 24.19 336,773 +0.48(+2.02%)
Sep 02, 2010 24.60 24.89 23.05 23.71 222 -0.96(-3.89%)
Sep 01, 2010 24.18 24.68 23.81 24.67 269,637 +1.10(+4.67%)
Aug 31, 2010 23.56 24.49 22.65 23.57 1,400 -0.18(-0.76%)
Aug 30, 2010 24.34 24.74 23.74 23.75 324,547 -0.57(-2.34%)
Aug 27, 2010 24.32 24.56 23.32 24.32 269,765 +0.55(+2.31%)
Aug 26, 2010 24.44 24.75 23.26 23.77 453,850 -0.51(-2.10%)
Aug 25, 2010 24.44 24.61 23.41 24.28 309 -0.42(-1.70%)
Aug 24, 2010 24.74 25.40 24.39 24.70 1,255 -0.55(-2.18%)
Aug 23, 2010 26.00 26.27 24.90 25.25 323,934 -0.49(-1.90%)
Aug 20, 2010 25.01 25.85 24.99 25.74 336,267 +0.73(+2.92%)
Aug 19, 2010 25.04 25.80 24.84 25.01 467 -0.19(-0.75%)
Aug 18, 2010 24.26 25.34 24.09 25.20 4,868 +0.94(+3.87%)
Aug 17, 2010 23.83 25.02 23.75 24.26 745 +0.69(+2.93%)
Aug 16, 2010 23.71 23.78 23.30 23.57 553,382 -0.15(-0.63%)
Aug 13, 2010 23.72 24.61 23.70 23.72 496,047 -0.89(-3.62%)
Aug 12, 2010 24.39 24.74 23.85 24.61 275,809 +0.10(+0.41%)
Aug 11, 2010 25.17 25.34 24.36 24.51 253,743 -1.26(-4.89%)
Aug 10, 2010 26.09 26.28 25.63 25.77 577 -0.65(-2.46%)
Aug 09, 2010 26.94 27.11 26.20 26.42 243,015 -0.22(-0.83%)
Aug 06, 2010 26.64 27.02 26.15 26.64 152,526 -0.65(-2.38%)
Aug 05, 2010 27.72 27.80 27.21 27.29 276,623 -0.57(-2.05%)
Aug 04, 2010 25.91 27.95 25.91 27.86 442,396 +2.17(+8.45%)
Aug 03, 2010 26.96 27.07 25.60 25.69 340,987 -1.51(-5.55%)
Aug 02, 2010 27.00 27.77 26.82 27.20 382,897 +0.59(+2.22%)
Jul 30, 2010 26.61 27.07 26.00 26.61 207,709 -0.24(-0.89%)
Jul 29, 2010 27.13 27.51 25.89 26.85 334,923 -0.11(-0.41%)
Jul 28, 2010 26.96 27.19 26.60 26.96 501 -0.12(-0.44%)
Jul 27, 2010 27.29 27.37 26.78 27.08 371,421 -0.06(-0.22%)
Jul 26, 2010 26.88 27.22 26.48 27.14 275,162 +0.43(+1.61%)
Jul 23, 2010 25.25 27.12 25.16 26.71 431,527 +1.32(+5.20%)
Jul 22, 2010 24.50 25.47 24.50 25.39 379,885 +1.21(+5.00%)
Jul 21, 2010 24.35 24.65 23.93 24.18 370,019 +0.25(+1.04%)
Jul 20, 2010 22.66 24.00 22.56 23.93 193,093 +0.89(+3.86%)
Jul 19, 2010 23.22 23.47 22.75 23.04 274,571 -0.17(-0.73%)
Jul 16, 2010 23.21 24.24 23.06 23.21 402,000 -0.97(-4.01%)
Jul 15, 2010 24.00 24.33 23.59 24.18 314,955 +0.13(+0.54%)
Jul 14, 2010 23.67 24.14 23.12 24.05 386,388 +0.55(+2.34%)
Jul 13, 2010 23.50 23.69 23.08 23.50 1,225 +0.83(+3.66%)
Jul 12, 2010 22.85 23.25 22.43 22.67 342,164 -0.24(-1.05%)
Jul 09, 2010 22.91 22.95 21.89 22.91 141,510 +0.81(+3.67%)
Jul 08, 2010 22.10 22.43 21.90 22.10 284,849 +0.08(+0.36%)
Jul 07, 2010 21.95 22.26 21.56 22.02 471,191 +0.10(+0.46%)
Jul 06, 2010 21.92 22.97 21.67 21.92 626 -0.36(-1.62%)
Jul 02, 2010 22.28 22.60 22.03 22.28 346,576 +0.18(+0.81%)
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.