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 27, 2013 85.27 85.27 84.27 84.62 291,196 -0.46(-0.54%)
Sep 26, 2013 84.84 85.75 84.61 85.08 307,350 +0.53(+0.63%)
Sep 25, 2013 84.03 85.09 84.03 84.55 209,859 -0.39(-0.46%)
Sep 24, 2013 85.00 85.34 84.15 84.94 255,743 +0.18(+0.21%)
Sep 23, 2013 84.79 85.11 84.33 84.76 280,464 -0.40(-0.47%)
Sep 20, 2013 84.82 85.16 84.36 85.16 347,610 +0.66(+0.78%)
Sep 19, 2013 85.49 85.76 84.50 84.50 334,570 -0.75(-0.88%)
Sep 18, 2013 83.19 85.50 82.81 85.25 564,629 +1.98(+2.38%)
Sep 17, 2013 83.72 84.02 83.13 83.27 305,401 +0.05(+0.06%)
Sep 16, 2013 83.67 84.15 83.01 83.22 346,338 +0.34(+0.41%)
Sep 13, 2013 84.05 84.21 82.72 82.88 373,204 -0.71(-0.85%)
Sep 12, 2013 84.70 84.70 83.24 83.59 294,940 -1.21(-1.43%)
Sep 11, 2013 84.87 85.25 84.58 84.80 219,900 -0.21(-0.25%)
Sep 10, 2013 85.15 85.55 84.70 85.01 279,670 -0.12(-0.14%)
Sep 09, 2013 85.10 85.71 84.87 85.13 417,821 +0.04(+0.05%)
Sep 06, 2013 85.78 86.18 84.53 85.09 228,550 -0.61(-0.71%)
Sep 05, 2013 86.06 86.24 85.54 85.70 251,085 -0.08(-0.09%)
Sep 04, 2013 85.10 86.50 84.78 85.78 209,796 +0.54(+0.63%)
Sep 03, 2013 86.50 86.83 85.03 85.24 243,541 -0.85(-0.99%)
Aug 30, 2013 86.30 86.61 85.41 86.09 320,863 -0.15(-0.17%)
Aug 29, 2013 85.49 86.36 85.29 86.24 323,719 +0.50(+0.58%)
Aug 28, 2013 87.00 87.61 84.91 85.74 966,322 -2.01(-2.29%)
Aug 27, 2013 82.58 88.73 82.58 87.75 1,738,691 +6.43(+7.91%)
Aug 26, 2013 81.04 81.88 80.64 81.32 521,682 +0.52(+0.64%)
Aug 23, 2013 80.29 81.03 79.97 80.80 344,239 +0.52(+0.65%)
Aug 22, 2013 79.79 80.70 79.45 80.28 157,544 +0.43(+0.54%)
Aug 21, 2013 80.48 80.53 79.08 79.85 257,633 -0.52(-0.65%)
Aug 20, 2013 79.01 80.86 79.01 80.37 248,460 +1.53(+1.94%)
Aug 19, 2013 78.70 79.48 78.51 78.84 370,937 +0.10(+0.13%)
Aug 16, 2013 79.35 79.71 78.56 78.74 321,220 -0.85(-1.07%)
Aug 15, 2013 80.09 80.26 79.26 79.59 237,890 -0.85(-1.06%)
Aug 14, 2013 81.45 81.45 80.29 80.44 244,735 -1.18(-1.45%)
Aug 13, 2013 81.15 82.47 80.61 81.62 314,692 +0.75(+0.93%)
Aug 12, 2013 80.28 81.07 79.94 80.87 232,960 +0.30(+0.37%)
Aug 09, 2013 80.42 81.11 80.32 80.57 199,530 -0.13(-0.16%)
Aug 08, 2013 80.68 81.15 80.45 80.70 259,542 +0.27(+0.34%)
Aug 07, 2013 80.90 81.03 79.55 80.43 391,014 -0.82(-1.01%)
Aug 06, 2013 80.76 82.26 79.67 81.25 1,245,044 +3.69(+4.76%)
Aug 05, 2013 76.88 77.81 76.85 77.56 113,641 +0.56(+0.73%)
Aug 02, 2013 77.29 77.38 76.31 77.00 266,966 -0.42(-0.54%)
Aug 01, 2013 76.40 77.74 76.31 77.42 313,980 +1.63(+2.15%)
Jul 31, 2013 76.09 76.51 75.54 75.79 110,031 -0.15(-0.20%)
Jul 30, 2013 76.32 76.77 75.51 75.94 132,586 -0.10(-0.13%)
Jul 29, 2013 76.26 76.91 75.82 76.04 111,128 -0.39(-0.51%)
Jul 26, 2013 75.61 76.54 75.61 76.43 219,440 +0.47(+0.62%)
Jul 25, 2013 75.39 76.14 75.20 75.96 151,566 +0.47(+0.62%)
Jul 24, 2013 76.07 76.07 75.18 75.49 331,188 -0.31(-0.41%)
Jul 23, 2013 77.36 77.39 75.75 75.80 502,316 -1.41(-1.83%)
Jul 22, 2013 77.35 77.63 77.16 77.21 186,059 -0.39(-0.50%)
Jul 19, 2013 78.48 78.48 77.43 77.60 140,136 -0.82(-1.05%)
Jul 18, 2013 78.02 79.13 77.70 78.42 155,680 +0.53(+0.68%)
Jul 17, 2013 78.32 78.37 77.29 77.89 365,050 -0.28(-0.36%)
Jul 16, 2013 78.29 78.92 77.92 78.17 314,191 -0.30(-0.38%)
Jul 15, 2013 77.95 78.65 77.82 78.47 492,490 -0.51(-0.65%)
Jul 12, 2013 78.67 79.42 78.67 78.98 309,013 +0.15(+0.19%)
Jul 11, 2013 79.00 79.60 78.66 78.83 194,914 +0.48(+0.61%)
Jul 10, 2013 77.87 78.57 77.87 78.35 451,509 +0.28(+0.36%)
Jul 09, 2013 78.24 78.69 77.98 78.07 364,504 +0.12(+0.15%)
Jul 08, 2013 77.31 79.58 77.31 77.95 607,964 +0.97(+1.26%)
Jul 05, 2013 76.42 77.50 75.72 76.98 170,912 +0.89(+1.17%)
Jul 03, 2013 75.86 76.21 75.50 76.09 152,014 -0.16(-0.21%)
Jul 02, 2013 75.20 76.39 75.20 76.25 389,304 +0.95(+1.26%)
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.