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 31, 2006 27.00 27.00 26.32 26.73 123,900 -0.31(-1.15%)
Jan 30, 2006 26.90 27.14 26.77 27.04 115,200 +0.04(+0.15%)
Jan 27, 2006 27.55 27.56 26.83 27.00 159,800 -0.55(-2.00%)
Jan 26, 2006 27.85 28.10 27.26 27.55 121,100 -0.15(-0.54%)
Jan 25, 2006 27.75 27.95 27.46 27.70 172,300 +0.27(+0.98%)
Jan 24, 2006 27.00 27.49 26.88 27.43 327,000 +0.43(+1.59%)
Jan 23, 2006 26.49 27.00 26.25 27.00 103,300 +0.61(+2.31%)
Jan 20, 2006 26.60 26.60 25.90 26.39 162,300 -0.12(-0.45%)
Jan 19, 2006 25.91 26.55 25.54 26.51 127,900 +0.64(+2.47%)
Jan 18, 2006 26.05 26.48 25.60 25.87 103,100 -0.28(-1.07%)
Jan 17, 2006 26.70 26.70 26.02 26.15 65,600 -0.64(-2.39%)
Jan 13, 2006 27.04 27.20 26.65 26.79 51,800 -0.25(-0.92%)
Jan 12, 2006 27.10 27.15 26.74 27.04 146,700 -0.14(-0.52%)
Jan 11, 2006 27.10 28.00 26.90 27.18 244,900 +0.16(+0.59%)
Jan 10, 2006 26.75 27.07 26.68 27.02 82,300 +0.20(+0.75%)
Jan 09, 2006 26.71 26.88 26.51 26.82 153,500 +0.04(+0.15%)
Jan 06, 2006 26.65 26.79 26.31 26.78 172,400 +0.33(+1.25%)
Jan 05, 2006 26.30 26.92 25.86 26.45 373,100 +0.05(+0.19%)
Jan 04, 2006 25.70 26.40 25.18 26.40 185,500 +0.65(+2.52%)
Jan 03, 2006 26.40 26.50 25.40 25.75 221,800 -0.47(-1.79%)
Dec 30, 2005 26.04 26.67 25.67 26.22 195,100 +0.19(+0.73%)
Dec 29, 2005 25.36 26.60 25.36 26.03 118,100 +0.73(+2.89%)
Dec 28, 2005 25.00 25.32 24.85 25.30 148,500 +0.30(+1.20%)
Dec 27, 2005 25.30 25.43 24.66 25.00 157,900 -0.23(-0.91%)
Dec 23, 2005 25.30 25.50 25.18 25.23 95,600 -0.07(-0.28%)
Dec 22, 2005 25.60 25.68 25.02 25.30 203,300 +0.20(+0.80%)
Dec 21, 2005 24.95 25.43 24.74 25.10 382,500 +0.16(+0.64%)
Dec 20, 2005 24.86 25.43 23.89 24.94 268,100 +0.09(+0.36%)
Dec 19, 2005 25.70 25.70 24.63 24.85 176,400 -0.94(-3.64%)
Dec 16, 2005 26.10 26.10 25.40 25.79 270,000 +0.19(+0.74%)
Dec 15, 2005 25.80 25.80 25.40 25.60 151,400 -0.10(-0.39%)
Dec 14, 2005 25.60 25.80 25.49 25.70 128,600 +0.06(+0.23%)
Dec 13, 2005 25.72 25.74 25.40 25.64 205,700 -0.08(-0.31%)
Dec 12, 2005 25.90 26.04 25.51 25.72 169,500 -0.17(-0.66%)
Dec 09, 2005 26.00 26.11 25.82 25.89 145,200 -0.20(-0.77%)
Dec 08, 2005 26.00 26.18 25.65 26.09 243,900 +0.15(+0.58%)
Dec 07, 2005 25.95 26.30 25.22 25.94 554,000 -0.15(-0.57%)
Dec 06, 2005 26.15 26.75 25.86 26.09 285,900 +0.09(+0.35%)
Dec 05, 2005 26.06 26.18 25.61 26.00 136,900 -0.19(-0.73%)
Dec 02, 2005 25.91 26.28 25.45 26.19 121,000 +0.29(+1.12%)
Dec 01, 2005 27.50 27.50 25.90 25.90 587,200 +0.39(+1.53%)
Nov 30, 2005 25.00 26.05 24.80 25.51 344,200 +0.73(+2.95%)
Nov 29, 2005 24.30 25.15 24.30 24.78 291,300 +0.63(+2.61%)
Nov 28, 2005 23.89 24.34 23.61 24.15 225,600 +0.26(+1.09%)
Nov 25, 2005 23.93 23.96 23.50 23.89 43,500 -0.03(-0.13%)
Nov 23, 2005 23.97 24.00 23.70 23.92 105,000 +0.02(+0.08%)
Nov 22, 2005 23.76 24.11 23.04 23.90 295,900 +0.15(+0.63%)
Nov 21, 2005 24.20 24.27 23.20 23.75 310,900 -0.50(-2.06%)
Nov 18, 2005 24.10 24.26 23.67 24.25 281,000 +0.40(+1.68%)
Nov 17, 2005 23.14 23.85 22.53 23.85 184,100 +0.91(+3.97%)
Nov 16, 2005 23.00 23.42 22.40 22.94 115,200 +0.09(+0.39%)
Nov 15, 2005 24.44 24.44 22.75 22.85 369,000 -1.29(-5.34%)
Nov 14, 2005 24.50 24.50 23.88 24.14 186,000 +0.52(+2.20%)
Nov 11, 2005 23.05 23.64 22.76 23.62 92,100 +0.65(+2.83%)
Nov 10, 2005 22.69 23.07 22.38 22.97 162,100 +0.29(+1.28%)
Nov 09, 2005 22.87 23.29 22.63 22.68 130,600 -0.29(-1.26%)
Nov 08, 2005 23.93 23.85 22.91 22.97 152,500 -0.96(-4.01%)
Nov 07, 2005 23.65 24.00 23.56 23.93 203,100 +0.35(+1.48%)
Nov 04, 2005 22.76 23.75 22.35 23.58 289,200 +0.83(+3.65%)
Nov 03, 2005 23.00 23.55 22.20 22.75 1,282,100 +1.80(+8.59%)
Nov 02, 2005 20.87 21.44 20.35 20.95 453,500 +0.09(+0.43%)
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.