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, 2007 39.26 40.44 39.06 40.09 487,900 +0.83(+2.11%)
Jan 30, 2007 38.40 39.41 38.22 39.26 370,900 +0.86(+2.24%)
Jan 29, 2007 38.50 38.56 38.10 38.40 244,600 +0.14(+0.37%)
Jan 26, 2007 38.60 38.82 38.14 38.26 285,600 -0.26(-0.67%)
Jan 25, 2007 39.98 40.14 38.23 38.52 213,600 -1.46(-3.65%)
Jan 24, 2007 40.25 40.55 39.80 39.98 461,200 -0.27(-0.67%)
Jan 23, 2007 41.94 42.00 40.11 40.25 387,400 -0.89(-2.16%)
Jan 22, 2007 39.75 41.54 39.71 41.14 671,700 +1.89(+4.82%)
Jan 19, 2007 39.40 39.48 38.86 39.25 211,600 -0.25(-0.63%)
Jan 18, 2007 39.40 40.25 39.16 39.50 866,000 +0.18(+0.46%)
Jan 17, 2007 39.40 39.88 39.31 39.32 309,600 -0.09(-0.23%)
Jan 16, 2007 39.50 40.07 38.89 39.41 153,600 +0.00(+0.00%)
Jan 12, 2007 38.84 39.49 38.84 39.41 98,400 +0.52(+1.34%)
Jan 11, 2007 39.12 39.35 38.74 38.89 186,500 +0.26(+0.67%)
Jan 10, 2007 37.20 38.80 36.92 38.63 419,400 +1.37(+3.68%)
Jan 09, 2007 37.71 37.90 36.63 37.26 381,200 -0.45(-1.19%)
Jan 08, 2007 37.73 38.13 37.40 37.71 190,900 +0.07(+0.19%)
Jan 05, 2007 38.87 38.97 37.44 37.64 222,800 -1.34(-3.44%)
Jan 04, 2007 38.94 39.51 38.61 38.98 229,700 -0.09(-0.23%)
Jan 03, 2007 38.64 39.47 38.64 39.07 609,300 +0.50(+1.30%)
Dec 29, 2006 39.34 39.67 38.57 38.57 118,700 -0.85(-2.16%)
Dec 28, 2006 39.50 39.71 39.11 39.42 143,900 -0.10(-0.25%)
Dec 27, 2006 39.75 39.79 39.45 39.52 191,800 -0.04(-0.10%)
Dec 26, 2006 39.91 39.97 39.08 39.56 487,100 -0.35(-0.88%)
Dec 22, 2006 39.42 40.07 39.40 39.91 268,700 +0.41(+1.04%)
Dec 21, 2006 40.00 40.34 39.32 39.50 469,100 -0.28(-0.70%)
Dec 20, 2006 39.25 39.78 39.08 39.78 320,900 +0.47(+1.20%)
Dec 19, 2006 38.38 39.37 38.30 39.31 373,900 +0.93(+2.42%)
Dec 18, 2006 39.55 39.76 38.12 38.38 292,700 -0.92(-2.34%)
Dec 15, 2006 39.55 39.98 39.16 39.30 414,200 +0.32(+0.82%)
Dec 14, 2006 38.60 39.40 38.50 38.98 379,500 +0.38(+0.98%)
Dec 13, 2006 39.00 39.20 38.33 38.60 879,300 -0.02(-0.05%)
Dec 12, 2006 38.32 38.94 38.16 38.62 578,800 +0.30(+0.78%)
Dec 11, 2006 38.15 38.70 37.81 38.32 367,900 +0.31(+0.82%)
Dec 08, 2006 38.04 38.20 37.30 38.01 651,700 -0.18(-0.47%)
Dec 07, 2006 37.75 38.24 37.25 38.19 631,400 +0.68(+1.81%)
Dec 06, 2006 38.07 38.15 37.50 37.51 263,200 -0.66(-1.73%)
Dec 05, 2006 39.07 39.19 37.83 38.17 799,200 -0.80(-2.05%)
Dec 04, 2006 38.67 39.66 38.67 38.97 719,600 +0.65(+1.70%)
Dec 01, 2006 38.12 38.80 37.87 38.32 423,800 +0.02(+0.05%)
Nov 30, 2006 37.75 38.75 37.23 38.30 2,615,800 +4.59(+13.62%)
Nov 29, 2006 32.90 34.73 32.90 33.71 875,900 +0.72(+2.18%)
Nov 28, 2006 33.20 33.57 32.54 32.99 534,300 -0.42(-1.26%)
Nov 27, 2006 33.85 33.85 33.09 33.41 300,200 -0.49(-1.45%)
Nov 24, 2006 34.00 34.10 33.60 33.90 139,700 -0.21(-0.62%)
Nov 22, 2006 34.64 34.99 33.89 34.11 270,600 -0.66(-1.90%)
Nov 21, 2006 34.70 34.77 34.19 34.77 241,700 +0.27(+0.78%)
Nov 20, 2006 34.25 34.62 33.84 34.50 265,200 +0.25(+0.73%)
Nov 17, 2006 33.73 34.28 33.41 34.25 331,100 +0.53(+1.57%)
Nov 16, 2006 34.47 34.55 33.51 33.72 244,100 -0.74(-2.15%)
Nov 15, 2006 34.72 35.86 34.45 34.46 303,000 -0.26(-0.75%)
Nov 14, 2006 33.75 34.72 33.52 34.72 202,900 +0.99(+2.94%)
Nov 13, 2006 33.33 34.00 33.17 33.73 282,700 +0.41(+1.23%)
Nov 10, 2006 32.51 33.45 32.50 33.32 175,900 +0.81(+2.49%)
Nov 09, 2006 32.62 32.63 32.16 32.51 229,700 -0.15(-0.46%)
Nov 08, 2006 31.90 32.84 31.80 32.66 294,500 +0.30(+0.93%)
Nov 07, 2006 31.95 32.75 31.60 32.36 437,800 +0.28(+0.87%)
Nov 06, 2006 30.79 32.21 30.79 32.08 401,300 +1.50(+4.91%)
Nov 03, 2006 30.75 31.01 29.90 30.58 844,000 -0.91(-2.89%)
Nov 02, 2006 31.25 31.77 30.90 31.49 1,023,100 -1.00(-3.08%)
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.