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 30, 2005 21.71 21.69 21.00 21.20 983,900 -0.50(-2.30%)
Sep 29, 2005 22.45 22.49 20.85 21.70 766,900 -0.75(-3.34%)
Sep 28, 2005 22.92 23.15 22.39 22.45 228,000 -0.46(-2.01%)
Sep 27, 2005 23.30 23.39 22.91 22.91 343,000 -0.35(-1.50%)
Sep 26, 2005 22.50 23.30 22.50 23.26 358,100 +0.80(+3.56%)
Sep 23, 2005 22.46 22.75 21.99 22.46 571,900 +0.20(+0.90%)
Sep 22, 2005 22.75 22.75 22.00 22.26 614,800 -0.49(-2.15%)
Sep 21, 2005 23.80 23.90 22.48 22.75 257,400 -1.25(-5.21%)
Sep 20, 2005 24.85 24.92 23.90 24.00 335,400 -0.75(-3.03%)
Sep 19, 2005 25.29 25.29 24.72 24.75 194,300 -0.42(-1.67%)
Sep 16, 2005 25.35 25.37 24.95 25.17 90,300 -0.05(-0.20%)
Sep 15, 2005 23.96 25.25 23.87 25.22 429,400 +1.37(+5.74%)
Sep 14, 2005 23.55 23.85 23.30 23.85 245,900 +0.34(+1.45%)
Sep 13, 2005 23.70 23.70 23.48 23.51 161,600 -0.19(-0.80%)
Sep 12, 2005 23.65 23.70 23.53 23.70 79,600 +0.10(+0.42%)
Sep 09, 2005 22.05 23.85 22.00 23.60 454,700 +1.45(+6.55%)
Sep 08, 2005 22.00 22.50 21.67 22.15 686,400 +0.15(+0.68%)
Sep 07, 2005 22.74 22.75 21.63 22.00 497,900 -0.74(-3.25%)
Sep 06, 2005 22.30 23.10 22.30 22.74 333,800 +0.47(+2.11%)
Sep 02, 2005 22.21 22.40 21.85 22.27 282,400 +0.06(+0.27%)
Sep 01, 2005 22.21 22.60 21.90 22.21 410,800 -0.29(-1.29%)
Aug 31, 2005 21.95 22.50 21.59 22.50 798,500 +0.55(+2.51%)
Aug 30, 2005 22.37 22.37 21.92 21.95 397,000 -0.42(-1.88%)
Aug 29, 2005 22.60 22.90 22.10 22.37 180,900 -0.36(-1.58%)
Aug 26, 2005 22.85 23.10 22.15 22.73 454,600 -0.21(-0.92%)
Aug 25, 2005 23.72 23.82 22.91 22.94 422,400 -0.78(-3.29%)
Aug 24, 2005 24.16 24.36 23.65 23.72 220,500 -0.48(-1.98%)
Aug 23, 2005 24.46 24.50 24.20 24.20 127,100 -0.31(-1.26%)
Aug 22, 2005 24.45 24.55 24.33 24.51 67,100 +0.02(+0.08%)
Aug 19, 2005 24.80 24.89 24.49 24.49 384,200 -0.48(-1.92%)
Aug 18, 2005 24.61 25.09 24.35 24.97 117,300 +0.32(+1.30%)
Aug 17, 2005 24.65 24.69 24.45 24.65 197,600 +0.12(+0.49%)
Aug 16, 2005 24.94 24.94 24.40 24.53 38,000 -0.40(-1.60%)
Aug 15, 2005 24.80 25.05 24.45 24.93 82,000 +0.15(+0.61%)
Aug 12, 2005 24.95 24.95 24.61 24.78 91,000 -0.19(-0.76%)
Aug 11, 2005 25.45 25.45 24.85 24.97 123,000 -0.36(-1.42%)
Aug 10, 2005 25.00 25.37 25.00 25.33 330,200 +0.42(+1.69%)
Aug 09, 2005 24.60 25.11 24.30 24.91 359,400 +0.32(+1.30%)
Aug 08, 2005 25.06 25.25 24.32 24.59 182,300 -0.37(-1.48%)
Aug 05, 2005 25.40 25.40 24.77 24.96 274,200 -0.51(-2.00%)
Aug 04, 2005 26.60 26.64 25.25 25.47 496,600 -1.23(-4.61%)
Aug 03, 2005 26.83 26.83 26.41 26.70 169,100 -0.15(-0.56%)
Aug 02, 2005 26.95 27.32 26.80 26.85 165,300 -0.20(-0.74%)
Aug 01, 2005 26.25 27.15 26.01 27.05 219,400 +0.55(+2.08%)
Jul 29, 2005 26.15 26.55 25.95 26.50 125,700 +0.31(+1.18%)
Jul 28, 2005 26.15 26.22 25.72 26.19 161,500 +0.09(+0.34%)
Jul 27, 2005 26.30 26.30 25.80 26.10 137,200 -0.56(-2.10%)
Jul 26, 2005 27.15 27.15 26.30 26.66 135,400 -0.45(-1.66%)
Jul 25, 2005 26.80 27.50 26.80 27.11 188,300 +0.31(+1.16%)
Jul 22, 2005 26.80 26.90 26.51 26.80 280,600 -0.10(-0.37%)
Jul 21, 2005 26.65 27.11 26.01 26.90 353,300 +0.23(+0.86%)
Jul 20, 2005 25.25 26.95 25.00 26.67 539,300 +1.42(+5.62%)
Jul 19, 2005 25.10 25.39 24.71 25.25 327,900 +0.35(+1.41%)
Jul 18, 2005 24.90 25.20 24.67 24.90 297,200 +0.00(+0.00%)
Jul 15, 2005 25.53 25.53 24.65 24.90 195,700 -0.73(-2.85%)
Jul 14, 2005 25.00 26.39 24.90 25.63 699,700 +0.28(+1.10%)
Jul 13, 2005 25.85 25.85 25.25 25.35 534,600 -0.64(-2.46%)
Jul 12, 2005 26.40 26.40 25.95 25.99 398,400 -0.66(-2.48%)
Jul 11, 2005 26.50 26.94 26.43 26.65 333,800 +0.24(+0.91%)
Jul 08, 2005 26.10 26.50 25.35 26.41 245,600 +0.51(+1.97%)
Jul 07, 2005 25.40 26.15 25.20 25.90 458,000 +0.49(+1.93%)
Jul 06, 2005 26.60 26.69 24.90 25.41 610,600 -0.94(-3.57%)
Jul 05, 2005 26.05 26.60 26.05 26.35 976,200 +0.50(+1.93%)
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.