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 (%)
May 31, 2006 29.80 30.30 29.77 30.00 289,400 +0.45(+1.52%)
May 30, 2006 30.95 31.20 29.55 29.55 289,200 -1.40(-4.52%)
May 26, 2006 31.05 32.50 30.78 30.95 171,900 +0.09(+0.29%)
May 25, 2006 30.49 31.10 30.27 30.86 139,400 +0.46(+1.51%)
May 24, 2006 30.63 30.85 29.59 30.40 537,600 -0.14(-0.46%)
May 23, 2006 31.92 32.58 30.54 30.54 178,500 -1.35(-4.23%)
May 22, 2006 31.53 31.90 30.60 31.89 197,400 +0.37(+1.17%)
May 19, 2006 31.97 32.38 31.05 31.52 292,600 -0.45(-1.41%)
May 18, 2006 32.85 32.85 31.90 31.97 474,600 -0.87(-2.65%)
May 17, 2006 33.20 33.40 32.60 32.84 191,700 -0.46(-1.38%)
May 16, 2006 31.70 34.12 31.70 33.30 342,100 +1.46(+4.59%)
May 15, 2006 31.65 32.59 31.34 31.84 286,200 -0.06(-0.19%)
May 12, 2006 32.40 32.85 31.55 31.90 109,500 -0.49(-1.51%)
May 11, 2006 32.40 33.27 31.83 32.39 194,800 -0.08(-0.25%)
May 10, 2006 32.45 32.98 32.25 32.47 172,800 -0.01(-0.03%)
May 09, 2006 32.76 33.11 32.30 32.48 88,600 -0.17(-0.52%)
May 08, 2006 31.60 33.30 31.45 32.65 163,600 +0.37(+1.15%)
May 05, 2006 33.40 33.66 32.18 32.28 154,500 -0.87(-2.62%)
May 04, 2006 33.76 34.13 32.13 33.15 457,000 -0.61(-1.81%)
May 03, 2006 33.70 33.89 33.25 33.76 248,200 -0.04(-0.12%)
May 02, 2006 32.75 33.85 32.75 33.80 381,800 +1.15(+3.52%)
May 01, 2006 31.35 32.94 31.24 32.65 387,700 +1.35(+4.31%)
Apr 28, 2006 31.10 31.49 30.94 31.30 277,700 +0.21(+0.68%)
Apr 27, 2006 31.30 31.55 30.77 31.09 214,800 -0.20(-0.64%)
Apr 26, 2006 30.90 31.66 30.72 31.29 276,600 +0.39(+1.26%)
Apr 25, 2006 31.08 31.25 30.42 30.90 267,600 -0.28(-0.90%)
Apr 24, 2006 32.50 32.50 30.96 31.18 312,200 -1.27(-3.91%)
Apr 21, 2006 32.50 32.51 31.97 32.45 294,800 +0.31(+0.96%)
Apr 20, 2006 31.41 32.28 31.41 32.14 381,400 +0.48(+1.52%)
Apr 19, 2006 31.22 32.16 31.22 31.66 777,700 +0.49(+1.57%)
Apr 18, 2006 31.36 31.63 31.16 31.17 261,800 -0.19(-0.61%)
Apr 17, 2006 31.50 31.95 30.83 31.36 574,400 -0.05(-0.16%)
Apr 13, 2006 30.05 31.75 29.51 31.41 705,100 +1.36(+4.53%)
Apr 12, 2006 30.17 30.36 29.31 30.05 747,800 -0.12(-0.40%)
Apr 11, 2006 30.00 30.84 29.77 30.17 176,400 -0.15(-0.49%)
Apr 10, 2006 31.75 31.75 30.12 30.32 272,600 -1.18(-3.75%)
Apr 07, 2006 32.16 32.61 30.66 31.50 151,900 -0.64(-1.99%)
Apr 06, 2006 31.38 32.59 31.32 32.14 109,500 +0.69(+2.19%)
Apr 05, 2006 31.40 31.74 31.25 31.45 165,800 +0.50(+1.62%)
Apr 04, 2006 31.22 31.45 30.91 30.95 166,100 -0.46(-1.46%)
Apr 03, 2006 31.90 31.90 31.25 31.41 179,600 +0.09(+0.29%)
Mar 31, 2006 30.97 31.77 30.83 31.32 288,200 +0.42(+1.36%)
Mar 30, 2006 31.27 31.47 30.63 30.90 476,300 -0.38(-1.21%)
Mar 29, 2006 30.68 31.43 30.52 31.28 195,800 +0.55(+1.79%)
Mar 28, 2006 29.75 31.00 29.70 30.73 363,800 +0.94(+3.16%)
Mar 27, 2006 30.12 30.12 29.54 29.79 170,900 +0.01(+0.03%)
Mar 24, 2006 29.58 29.78 29.30 29.78 233,500 +0.30(+1.02%)
Mar 23, 2006 29.25 29.58 29.07 29.48 82,400 +0.10(+0.34%)
Mar 22, 2006 29.45 29.60 29.17 29.38 84,500 -0.17(-0.58%)
Mar 21, 2006 29.96 30.35 29.37 29.55 184,400 -0.43(-1.43%)
Mar 20, 2006 30.00 30.00 29.53 29.98 163,800 -0.02(-0.07%)
Mar 17, 2006 29.95 30.05 29.55 30.00 137,500 +0.20(+0.67%)
Mar 16, 2006 29.75 29.87 29.50 29.80 113,600 +0.20(+0.68%)
Mar 15, 2006 29.07 29.85 28.76 29.60 121,900 +0.63(+2.17%)
Mar 14, 2006 27.76 29.00 27.76 28.97 244,800 +1.22(+4.40%)
Mar 13, 2006 27.59 27.92 27.48 27.75 88,800 +0.15(+0.54%)
Mar 10, 2006 27.27 28.11 27.18 27.60 85,500 +0.17(+0.62%)
Mar 09, 2006 27.86 28.03 27.25 27.43 92,100 -0.33(-1.19%)
Mar 08, 2006 27.70 27.87 27.24 27.76 128,000 -0.12(-0.43%)
Mar 07, 2006 28.57 28.57 27.72 27.88 90,500 -0.68(-2.38%)
Mar 06, 2006 28.85 28.85 28.23 28.56 71,600 -0.21(-0.73%)
Mar 03, 2006 28.45 28.92 28.24 28.77 117,800 +0.07(+0.24%)
Mar 02, 2006 29.76 29.76 28.66 28.70 303,300 -1.06(-3.56%)
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.