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 (%)
Aug 31, 2011 47.54 48.34 46.07 46.41 640,521 -0.69(-1.46%)
Aug 30, 2011 48.75 48.95 46.17 47.10 3,114,021 -0.11(-0.23%)
Aug 29, 2011 45.35 47.34 45.12 47.21 978,667 +2.24(+4.98%)
Aug 26, 2011 42.65 45.13 42.35 44.97 1,026,896 +1.83(+4.24%)
Aug 25, 2011 43.33 44.42 42.41 43.14 1,375,130 +0.54(+1.27%)
Aug 24, 2011 41.06 42.75 40.63 42.60 719,577 +1.27(+3.07%)
Aug 23, 2011 37.99 41.94 37.40 41.33 968,379 +3.50(+9.25%)
Aug 22, 2011 38.73 38.80 37.29 37.83 1,061,037 +0.02(+0.05%)
Aug 19, 2011 39.15 40.00 37.65 37.81 956,255 -2.01(-5.05%)
Aug 18, 2011 41.98 42.24 39.20 39.82 974,075 -3.48(-8.04%)
Aug 17, 2011 44.15 44.77 42.53 43.30 679,929 -0.77(-1.75%)
Aug 16, 2011 44.57 45.12 43.66 44.07 642,797 -1.53(-3.36%)
Aug 15, 2011 46.02 46.08 44.54 45.60 540,681 +0.02(+0.04%)
Aug 12, 2011 45.97 46.10 43.45 45.58 974,389 +0.13(+0.29%)
Aug 11, 2011 46.39 47.01 45.20 45.45 1,383,489 -0.25(-0.55%)
Aug 10, 2011 46.78 47.34 45.50 45.70 1,363,353 -1.82(-3.83%)
Aug 09, 2011 46.36 47.61 41.96 47.52 1,281,172 +4.70(+10.98%)
Aug 08, 2011 46.36 46.90 41.18 42.82 992,882 -5.54(-11.46%)
Aug 05, 2011 48.70 49.28 45.99 48.36 665,599 +0.38(+0.79%)
Aug 04, 2011 52.64 52.79 47.92 47.98 862,289 -5.40(-10.12%)
Aug 03, 2011 51.21 53.45 50.28 53.38 570,049 +2.27(+4.44%)
Aug 02, 2011 53.77 54.17 50.83 51.11 533,461 -3.05(-5.63%)
Aug 01, 2011 54.06 55.41 52.80 54.16 577,115 +1.18(+2.23%)
Jul 29, 2011 52.67 54.00 52.52 52.98 434,420 -0.34(-0.64%)
Jul 28, 2011 53.11 54.55 52.95 53.32 432,893 +0.41(+0.77%)
Jul 27, 2011 53.91 54.26 52.21 52.91 379,403 -1.09(-2.02%)
Jul 26, 2011 54.31 55.32 53.74 54.00 222,902 -0.22(-0.41%)
Jul 25, 2011 54.86 54.86 53.65 54.22 445,082 -1.09(-1.97%)
Jul 22, 2011 55.47 55.64 55.26 55.31 174,794 +0.57(+1.04%)
Jul 21, 2011 55.39 55.90 54.70 54.74 488,631 -0.42(-0.76%)
Jul 20, 2011 55.32 55.53 54.49 55.16 356,755 +0.11(+0.20%)
Jul 19, 2011 54.10 55.45 53.80 55.05 320,875 +1.37(+2.55%)
Jul 18, 2011 53.98 54.12 53.30 53.68 237,089 -0.58(-1.07%)
Jul 15, 2011 53.83 54.60 53.66 54.26 318,470 +0.69(+1.29%)
Jul 14, 2011 54.34 54.53 52.73 53.57 267,095 -0.60(-1.11%)
Jul 13, 2011 53.52 55.55 52.98 54.17 356,720 +1.05(+1.98%)
Jul 12, 2011 52.88 53.95 52.88 53.12 332,116 +0.13(+0.25%)
Jul 11, 2011 54.28 55.21 52.61 52.99 383,912 -1.75(-3.20%)
Jul 08, 2011 53.61 55.02 53.22 54.74 325,272 +0.15(+0.27%)
Jul 07, 2011 53.35 55.06 52.87 54.59 668,571 +2.18(+4.16%)
Jul 06, 2011 51.91 52.57 51.62 52.41 676,510 +0.54(+1.04%)
Jul 05, 2011 51.74 52.47 51.41 51.87 277,027 +0.41(+0.80%)
Jul 01, 2011 51.02 51.89 50.64 51.46 342,383 +0.85(+1.68%)
Jun 30, 2011 51.09 51.63 50.33 50.61 362,369 -0.49(-0.96%)
Jun 29, 2011 50.31 51.28 49.90 51.10 628,514 +1.20(+2.40%)
Jun 28, 2011 49.64 50.93 49.63 49.90 469,851 +0.43(+0.87%)
Jun 27, 2011 49.32 50.03 48.33 49.47 461,657 -0.02(-0.04%)
Jun 24, 2011 50.84 50.92 49.25 49.49 2,689,232 -1.40(-2.75%)
Jun 23, 2011 48.50 51.00 48.29 50.89 722,375 +1.67(+3.39%)
Jun 22, 2011 49.55 50.30 48.92 49.22 620,542 -0.72(-1.44%)
Jun 21, 2011 48.75 50.21 48.53 49.94 602,796 +1.64(+3.40%)
Jun 20, 2011 47.99 48.55 47.82 48.30 364,114 +1.35(+2.88%)
Jun 17, 2011 46.86 48.02 46.52 46.95 637,155 +0.45(+0.97%)
Jun 16, 2011 46.83 47.82 45.65 46.50 481,174 -0.22(-0.47%)
Jun 15, 2011 47.45 48.28 46.61 46.72 440,551 -1.33(-2.77%)
Jun 14, 2011 48.91 48.91 47.60 48.05 440,003 +1.24(+2.65%)
Jun 13, 2011 46.87 47.44 45.76 46.81 459,682 +0.20(+0.43%)
Jun 10, 2011 47.34 47.95 46.08 46.61 666,592 -1.13(-2.37%)
Jun 09, 2011 45.81 48.19 45.68 47.74 539,907 +2.01(+4.40%)
Jun 08, 2011 44.53 47.11 44.52 45.73 511,356 -0.89(-1.91%)
Jun 07, 2011 46.07 47.90 45.93 46.62 639,276 +1.05(+2.30%)
Jun 06, 2011 47.35 47.65 45.50 45.57 782,063 -1.91(-4.02%)
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.