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 (%)
Feb 28, 2007 40.40 40.52 39.66 40.00 338,700 -0.28(-0.70%)
Feb 27, 2007 42.00 42.72 40.28 40.28 447,500 -1.54(-3.68%)
Feb 26, 2007 41.65 42.08 41.64 41.82 356,500 +0.19(+0.46%)
Feb 23, 2007 41.90 42.13 41.40 41.63 439,500 -0.38(-0.90%)
Feb 22, 2007 42.90 43.00 41.95 42.01 426,200 -0.91(-2.12%)
Feb 21, 2007 42.55 42.96 42.31 42.92 145,100 +0.27(+0.63%)
Feb 20, 2007 42.05 42.87 41.71 42.65 218,800 +0.39(+0.92%)
Feb 16, 2007 41.80 42.29 41.60 42.26 135,700 +0.47(+1.12%)
Feb 15, 2007 41.60 41.98 41.35 41.79 141,700 +0.19(+0.46%)
Feb 14, 2007 42.11 42.29 41.47 41.60 203,953 -0.45(-1.07%)
Feb 13, 2007 41.70 42.31 41.70 42.05 145,100 +0.56(+1.35%)
Feb 12, 2007 41.77 41.82 41.13 41.49 473,524 -0.38(-0.91%)
Feb 09, 2007 43.30 43.38 41.62 41.87 955,200 -1.42(-3.28%)
Feb 08, 2007 41.23 43.46 41.22 43.29 687,200 +1.91(+4.62%)
Feb 07, 2007 41.07 41.56 40.48 41.38 286,900 +0.44(+1.07%)
Feb 06, 2007 40.48 41.02 40.23 40.94 244,300 +0.44(+1.09%)
Feb 05, 2007 40.60 40.67 39.65 40.50 383,400 -0.52(-1.27%)
Feb 02, 2007 40.87 41.30 40.66 41.02 327,400 +0.15(+0.37%)
Feb 01, 2007 40.10 41.05 39.84 40.87 303,200 +0.78(+1.95%)
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%)
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.