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 (%)
Mar 31, 2011 40.41 40.89 39.79 39.96 584,753 -0.59(-1.45%)
Mar 30, 2011 40.55 40.55 40.55 40.55 510,175 +1.36(+3.47%)
Mar 29, 2011 38.67 39.67 38.35 39.19 354,554 +0.48(+1.24%)
Mar 28, 2011 38.74 39.25 38.41 38.71 364,154 -0.01(-0.03%)
Mar 25, 2011 39.38 40.15 38.59 38.72 524,846 -0.64(-1.63%)
Mar 24, 2011 38.00 39.64 37.50 39.36 750,774 +1.69(+4.49%)
Mar 23, 2011 37.15 37.79 36.48 37.67 547,237 +0.19(+0.51%)
Mar 22, 2011 38.18 38.49 37.33 37.48 554,983 -0.75(-1.96%)
Mar 21, 2011 38.12 38.69 37.74 38.23 998,122 -0.17(-0.44%)
Mar 18, 2011 40.60 40.60 38.40 38.40 1,804,169 -1.78(-4.43%)
Mar 17, 2011 39.50 40.25 39.25 40.18 936,583 +1.08(+2.76%)
Mar 16, 2011 38.34 39.26 37.80 39.10 1,027,922 +0.85(+2.22%)
Mar 15, 2011 38.01 41.21 37.56 38.25 1,765,928 -2.96(-7.18%)
Mar 14, 2011 41.13 41.50 40.17 41.21 540,153 -0.09(-0.22%)
Mar 11, 2011 40.17 41.56 40.17 41.30 171,994 +0.60(+1.47%)
Mar 10, 2011 40.92 41.65 40.32 40.70 339,495 -0.60(-1.45%)
Mar 09, 2011 40.93 41.84 40.78 41.30 365,994 +0.17(+0.41%)
Mar 08, 2011 39.99 41.22 39.58 41.13 247,950 +1.41(+3.55%)
Mar 07, 2011 41.12 41.39 39.48 39.72 287,687 -1.42(-3.45%)
Mar 04, 2011 40.80 41.62 40.65 41.14 338,071 +0.42(+1.03%)
Mar 03, 2011 40.26 41.13 39.66 40.72 166,148 +0.72(+1.80%)
Mar 02, 2011 39.84 40.15 39.01 40.00 447,363 +0.40(+1.01%)
Mar 01, 2011 40.79 41.08 39.57 39.60 306,661 -1.01(-2.49%)
Feb 28, 2011 40.32 41.05 39.97 40.61 278,689 +0.81(+2.04%)
Feb 25, 2011 39.76 40.35 38.75 39.80 418,958 +0.40(+1.02%)
Feb 24, 2011 39.32 39.97 39.29 39.40 503,214 +0.08(+0.20%)
Feb 23, 2011 40.00 40.39 38.25 39.32 408,867 -0.67(-1.68%)
Feb 22, 2011 40.32 40.80 39.50 39.99 344,906 -0.89(-2.18%)
Feb 18, 2011 41.10 41.18 40.69 40.88 292,460 -0.12(-0.29%)
Feb 17, 2011 40.59 41.27 40.33 41.00 251,374 +0.39(+0.96%)
Feb 16, 2011 39.82 40.67 39.58 40.61 383,101 +1.19(+3.02%)
Feb 15, 2011 40.86 40.86 39.33 39.42 458,253 -1.24(-3.05%)
Feb 14, 2011 41.12 41.12 40.37 40.66 409,033 -0.39(-0.95%)
Feb 11, 2011 40.69 41.14 40.62 41.05 426,405 -0.03(-0.07%)
Feb 10, 2011 41.58 41.97 40.85 41.08 430,921 -0.58(-1.39%)
Feb 09, 2011 41.34 42.91 40.90 41.66 2,307,581 +5.43(+14.99%)
Feb 08, 2011 35.65 36.24 35.44 36.23 384,927 +0.55(+1.54%)
Feb 07, 2011 35.21 36.04 35.16 35.68 182,578 +0.53(+1.51%)
Feb 04, 2011 35.40 35.59 35.01 35.15 204,520 -0.40(-1.13%)
Feb 03, 2011 34.33 35.68 34.33 35.55 247,637 +1.25(+3.64%)
Feb 02, 2011 34.29 35.10 34.09 34.30 302,401 -0.10(-0.29%)
Feb 01, 2011 33.59 34.73 33.10 34.40 326,387 +1.11(+3.33%)
Jan 31, 2011 33.32 34.05 33.10 33.29 397,361 +0.01(+0.03%)
Jan 28, 2011 34.68 34.77 33.08 33.28 392,035 -1.29(-3.73%)
Jan 27, 2011 34.89 35.09 34.45 34.57 249,912 -0.36(-1.03%)
Jan 26, 2011 34.93 35.22 34.22 34.93 183,034 +0.17(+0.49%)
Jan 25, 2011 34.90 35.12 34.39 34.76 233,106 -0.37(-1.05%)
Jan 24, 2011 34.85 35.48 34.78 35.13 262,492 +0.29(+0.83%)
Jan 21, 2011 34.99 35.20 34.53 34.84 408,215 +0.14(+0.40%)
Jan 20, 2011 32.84 35.07 32.76 34.70 426,163 +1.64(+4.96%)
Jan 19, 2011 33.80 33.88 32.98 33.06 417,874 -0.82(-2.42%)
Jan 18, 2011 35.37 35.53 33.38 33.88 580,099 -1.65(-4.64%)
Jan 14, 2011 34.99 35.84 34.86 35.53 441,563 +0.44(+1.25%)
Jan 13, 2011 34.84 35.36 34.22 35.09 503,538 -0.04(-0.11%)
Jan 12, 2011 34.13 36.01 34.13 35.13 688,126 +1.22(+3.60%)
Jan 11, 2011 34.64 34.86 33.15 33.91 745,513 -0.51(-1.48%)
Jan 10, 2011 35.24 35.57 34.31 34.42 628,752 -1.07(-3.01%)
Jan 07, 2011 35.01 35.92 34.94 35.49 326,157 +0.47(+1.34%)
Jan 06, 2011 35.95 36.00 34.94 35.02 288,355 -1.03(-2.86%)
Jan 05, 2011 36.12 36.26 35.12 36.05 484,503 -0.46(-1.26%)
Jan 04, 2011 38.52 38.63 36.43 36.51 603,070 -2.01(-5.22%)
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.