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 (%)
Jan 29, 2016 22.95 24.06 22.91 24.01 1,892,527 +1.11(+4.85%)
Jan 28, 2016 23.40 23.43 22.71 22.90 1,250,592 -0.36(-1.55%)
Jan 27, 2016 23.26 23.77 23.00 23.26 1,396,926 -0.04(-0.17%)
Jan 26, 2016 22.46 23.35 22.43 23.30 1,454,110 +0.84(+3.74%)
Jan 25, 2016 23.05 23.17 22.38 22.46 1,537,275 -0.57(-2.48%)
Jan 22, 2016 23.39 23.74 22.74 23.03 1,884,607 -0.13(-0.56%)
Jan 21, 2016 23.07 23.42 22.89 23.16 1,339,132 +0.14(+0.61%)
Jan 20, 2016 22.56 23.29 21.94 23.02 2,334,696 +0.24(+1.05%)
Jan 19, 2016 23.17 23.23 22.43 22.78 2,183,191 -0.22(-0.96%)
Jan 15, 2016 22.25 23.00 23.00 23.00 1,723,000 +0.14(+0.61%)
Jan 14, 2016 22.42 23.10 22.08 22.86 1,958,413 +0.29(+1.28%)
Jan 13, 2016 23.29 23.61 22.54 22.57 2,855,255 -0.68(-2.92%)
Jan 12, 2016 23.79 24.08 22.97 23.25 2,467,143 -0.30(-1.27%)
Jan 11, 2016 23.33 23.74 23.15 23.55 3,063,140 +0.21(+0.90%)
Jan 08, 2016 23.91 23.94 23.28 23.34 2,383,256 -0.66(-2.75%)
Jan 07, 2016 23.61 24.60 23.61 24.00 2,777,419 -0.13(-0.54%)
Jan 06, 2016 24.42 24.74 23.89 24.13 2,705,486 -0.54(-2.19%)
Jan 05, 2016 24.35 24.77 24.16 24.67 3,523,471 +0.46(+1.90%)
Jan 04, 2016 23.60 24.49 23.50 24.21 3,756,239 +0.35(+1.47%)
Dec 31, 2015 24.24 23.86 23.86 23.86 951,600 -0.40(-1.65%)
Dec 30, 2015 24.44 24.55 24.16 24.26 1,134,914 -0.20(-0.82%)
Dec 29, 2015 24.23 24.62 24.14 24.46 1,301,212 +0.22(+0.91%)
Dec 28, 2015 24.14 24.42 24.01 24.24 1,546,137 +0.00(+0.00%)
Dec 24, 2015 24.36 24.24 24.24 24.24 702,500 -0.17(-0.70%)
Dec 23, 2015 24.38 24.68 24.12 24.41 1,551,625 +0.06(+0.25%)
Dec 22, 2015 23.70 24.45 23.60 24.35 1,950,458 +0.84(+3.57%)
Dec 21, 2015 23.66 23.80 23.45 23.51 1,739,117 -0.13(-0.55%)
Dec 18, 2015 23.37 23.76 23.26 23.64 2,411,060 +0.13(+0.55%)
Dec 17, 2015 23.95 24.00 23.43 23.51 2,077,691 -0.31(-1.30%)
Dec 16, 2015 23.17 23.90 23.11 23.82 1,985,006 +0.61(+2.63%)
Dec 15, 2015 23.47 23.79 23.14 23.21 2,062,561 -0.10(-0.43%)
Dec 14, 2015 23.91 24.21 23.17 23.31 1,970,374 -0.59(-2.47%)
Dec 11, 2015 23.55 24.32 23.52 23.90 2,941,992 +0.02(+0.08%)
Dec 10, 2015 23.69 24.04 23.39 23.88 2,014,463 +0.24(+1.02%)
Dec 09, 2015 23.20 23.90 23.11 23.64 2,090,850 +0.33(+1.42%)
Dec 08, 2015 23.30 23.62 23.17 23.31 2,283,427 -0.19(-0.81%)
Dec 07, 2015 23.65 23.66 23.30 23.50 1,655,107 -0.17(-0.72%)
Dec 04, 2015 22.92 23.69 22.92 23.67 2,479,161 +0.93(+4.09%)
Dec 03, 2015 23.19 23.30 22.25 22.74 2,975,383 -0.21(-0.92%)
Dec 02, 2015 23.04 23.25 22.88 22.95 1,980,294 +0.09(+0.39%)
Dec 01, 2015 23.08 23.11 22.56 22.86 2,782,953 -0.10(-0.44%)
Nov 30, 2015 23.75 23.85 22.78 22.96 2,302,912 -0.70(-2.96%)
Nov 27, 2015 23.53 23.83 23.14 23.66 1,316,678 -0.36(-1.50%)
Nov 25, 2015 23.53 24.02 24.02 24.02 2,620,000 +0.51(+2.17%)
Nov 24, 2015 22.36 23.81 22.21 23.51 3,432,838 +0.46(+2.00%)
Nov 23, 2015 22.80 23.43 22.63 23.05 3,251,122 +0.25(+1.10%)
Nov 20, 2015 22.35 23.34 22.35 22.80 2,899,485 +0.68(+3.07%)
Nov 19, 2015 21.69 22.36 21.66 22.12 1,391,955 -0.03(-0.14%)
Nov 18, 2015 21.69 22.20 21.53 22.15 1,586,211 +0.53(+2.45%)
Nov 17, 2015 22.26 22.30 21.37 21.62 2,052,706 -0.52(-2.35%)
Nov 16, 2015 21.84 22.16 21.47 22.14 1,577,183 +0.19(+0.87%)
Nov 13, 2015 22.33 22.33 21.74 21.95 1,750,228 -0.68(-3.00%)
Nov 12, 2015 22.95 23.10 22.57 22.63 1,284,195 -0.37(-1.61%)
Nov 11, 2015 23.57 23.64 22.69 23.00 2,268,659 -0.66(-2.79%)
Nov 10, 2015 23.40 23.70 23.01 23.66 2,536,080 +0.16(+0.68%)
Nov 09, 2015 23.50 23.59 22.80 23.50 3,387,929 -0.03(-0.13%)
Nov 06, 2015 23.21 23.61 22.96 23.53 2,615,410 +0.20(+0.86%)
Nov 05, 2015 22.75 23.33 22.61 23.33 3,437,366 +0.74(+3.28%)
Nov 04, 2015 21.64 22.90 21.23 22.59 14,166,119 -1.92(-7.83%)
Nov 03, 2015 24.49 24.94 24.45 24.51 3,380,537 +0.07(+0.29%)
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.