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 (%)
Dec 29, 2017 21.41 21.41 21.41 0 +0.02(+0.09%)
Dec 28, 2017 21.50 21.83 21.31 21.39 986,866 -0.11(-0.51%)
Dec 27, 2017 21.78 21.83 21.39 21.50 1,292,294 -0.36(-1.65%)
Dec 26, 2017 21.66 22.37 21.66 21.86 1,064,344 +0.27(+1.25%)
Dec 22, 2017 21.56 21.63 21.30 21.59 591,540 -0.01(-0.05%)
Dec 21, 2017 21.60 21.69 21.32 21.60 1,174,169 +0.13(+0.61%)
Dec 20, 2017 21.50 21.61 21.25 21.47 940,258 +0.14(+0.66%)
Dec 19, 2017 21.70 21.78 21.30 21.33 1,491,466 +0.02(+0.09%)
Dec 18, 2017 21.20 21.67 21.10 21.31 1,543,048 +0.51(+2.45%)
Dec 15, 2017 20.51 21.18 20.51 20.80 2,746,577 +0.44(+2.16%)
Dec 14, 2017 21.25 21.39 20.03 20.36 1,603,342 -0.90(-4.23%)
Dec 13, 2017 21.11 21.52 21.06 21.26 1,578,014 +0.20(+0.95%)
Dec 12, 2017 22.16 22.26 20.97 21.06 1,817,264 -1.04(-4.71%)
Dec 11, 2017 22.18 22.40 21.96 22.10 2,394,543 -0.10(-0.45%)
Dec 08, 2017 21.63 22.24 21.47 22.20 1,298,416 +0.00(+0.00%)
Dec 07, 2017 21.71 22.00 21.37 2,221,881 +0.00(+0.00%)
Dec 06, 2017 21.52 21.89 21.40 21.49 1,687,721 +0.37(+1.75%)
Dec 05, 2017 21.57 21.68 20.89 21.12 1,294,043 -0.36(-1.68%)
Dec 04, 2017 21.05 22.18 20.95 21.48 2,443,362 +0.79(+3.82%)
Dec 01, 2017 20.93 21.29 20.19 20.69 2,781,952 -0.64(-3.00%)
Nov 30, 2017 21.51 22.28 21.31 21.33 2,517,298 -0.18(-0.84%)
Nov 29, 2017 20.74 21.69 20.74 21.51 2,423,658 +0.80(+3.86%)
Nov 28, 2017 20.22 20.78 19.72 20.71 2,764,409 +0.55(+2.73%)
Nov 27, 2017 20.62 21.09 19.91 20.16 2,224,218 -0.43(-2.09%)
Nov 24, 2017 20.49 20.86 20.29 20.59 1,759,260 +0.26(+1.28%)
Nov 22, 2017 19.35 20.38 19.26 20.33 2,900,122 +0.78(+3.99%)
Nov 21, 2017 19.21 20.43 19.20 19.55 6,573,108 -2.98(-13.23%)
Nov 20, 2017 22.18 22.72 21.92 22.53 4,514,624 +0.38(+1.72%)
Nov 17, 2017 21.00 22.22 21.00 22.15 5,638,708 +1.95(+9.65%)
Nov 16, 2017 20.70 20.74 19.65 20.20 1,693,672 +0.57(+2.90%)
Nov 15, 2017 19.25 19.85 19.04 19.63 1,598,126 +0.27(+1.39%)
Nov 14, 2017 19.34 19.56 19.07 19.36 1,342,980 -0.26(-1.33%)
Nov 13, 2017 19.72 19.93 19.40 19.62 1,629,360 -0.09(-0.46%)
Nov 10, 2017 19.36 20.37 19.36 19.71 2,113,111 +0.31(+1.60%)
Nov 09, 2017 18.78 19.68 18.78 19.40 1,660,513 +0.54(+2.86%)
Nov 08, 2017 18.44 18.89 18.26 18.86 1,120,070 +0.26(+1.40%)
Nov 07, 2017 18.80 18.98 18.37 18.60 1,138,531 -0.14(-0.75%)
Nov 06, 2017 19.00 19.17 18.68 18.74 1,254,306 -0.15(-0.79%)
Nov 03, 2017 18.85 18.98 18.39 18.89 1,790,278 +0.02(+0.11%)
Nov 02, 2017 17.90 18.96 17.89 18.87 3,939,685 +0.27(+1.45%)
Nov 01, 2017 18.61 18.85 17.75 18.60 5,016,430 -0.55(-2.87%)
Oct 31, 2017 19.89 20.23 19.11 19.15 3,112,944 -1.01(-5.01%)
Oct 30, 2017 20.95 20.95 19.93 20.16 1,471,350 -0.89(-4.23%)
Oct 27, 2017 21.14 21.26 20.77 21.05 1,603,489 -0.24(-1.13%)
Oct 26, 2017 20.96 21.43 20.90 21.29 2,182,947 +0.32(+1.53%)
Oct 25, 2017 21.05 21.07 20.66 20.97 2,002,231 +0.02(+0.10%)
Oct 24, 2017 20.74 21.13 20.72 20.95 1,692,368 +0.25(+1.21%)
Oct 23, 2017 20.57 20.97 20.45 20.70 2,937,848 +0.30(+1.47%)
Oct 20, 2017 20.00 20.98 19.92 20.40 2,868,363 +0.68(+3.45%)
Oct 19, 2017 19.50 19.82 19.34 19.72 1,266,361 +0.11(+0.56%)
Oct 18, 2017 19.09 19.67 19.09 19.61 2,087,724 +0.80(+4.25%)
Oct 17, 2017 18.81 19.09 18.68 18.81 1,561,430 +0.04(+0.21%)
Oct 16, 2017 18.75 18.82 18.44 18.77 1,772,407 -0.09(-0.48%)
Oct 13, 2017 19.32 19.36 18.82 18.86 1,887,335 -0.36(-1.87%)
Oct 12, 2017 19.92 19.93 19.07 19.22 2,382,491 -0.74(-3.71%)
Oct 11, 2017 20.76 20.82 19.77 19.96 1,963,483 -0.79(-3.81%)
Oct 10, 2017 20.59 21.01 20.41 20.75 1,299,611 +0.36(+1.77%)
Oct 09, 2017 21.00 21.15 20.18 20.39 1,295,623 -0.61(-2.90%)
Oct 06, 2017 21.06 21.24 20.97 21.00 1,133,191 -0.26(-1.22%)
Oct 05, 2017 21.07 21.34 20.86 21.26 1,272,658 +0.18(+0.85%)
Oct 04, 2017 21.31 21.66 20.97 21.08 1,608,357 -0.24(-1.13%)
Oct 03, 2017 21.77 21.84 21.16 21.32 1,178,356 -0.45(-2.07%)
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.