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, 2008 17.39 18.87 17.23 18.46 447,800 +0.75(+4.23%)
Jan 30, 2008 17.90 18.39 17.30 17.71 553,150 -0.29(-1.61%)
Jan 29, 2008 18.58 18.83 17.78 18.00 307,100 -0.42(-2.28%)
Jan 28, 2008 17.85 18.49 17.39 18.42 274,700 +0.63(+3.54%)
Jan 25, 2008 18.51 19.15 17.44 17.79 438,600 -0.71(-3.84%)
Jan 24, 2008 17.67 18.64 17.60 18.50 772,800 +0.97(+5.53%)
Jan 23, 2008 16.60 17.93 16.33 17.53 853,900 +0.71(+4.22%)
Jan 22, 2008 15.27 17.20 14.72 16.82 899,565 +0.92(+5.79%)
Jan 21, 2008 16.05 17.10 15.75 15.90 0 +0.00(+0.00%)
Jan 18, 2008 16.05 17.10 15.75 15.90 591,580 -0.32(-1.97%)
Jan 17, 2008 16.59 16.92 16.01 16.22 311,674 -0.38(-2.29%)
Jan 16, 2008 16.02 17.12 15.97 16.60 456,475 +0.41(+2.53%)
Jan 15, 2008 17.40 17.40 15.94 16.19 527,200 -1.47(-8.32%)
Jan 14, 2008 17.52 17.87 17.35 17.66 455,800 +0.19(+1.09%)
Jan 11, 2008 17.78 17.93 17.00 17.47 762,100 -0.49(-2.73%)
Jan 10, 2008 18.49 18.60 17.74 17.96 700,720 -0.79(-4.21%)
Jan 09, 2008 18.41 18.82 17.81 18.75 497,700 +0.30(+1.63%)
Jan 08, 2008 18.37 18.90 18.15 18.45 593,600 +0.26(+1.43%)
Jan 07, 2008 17.25 18.40 17.11 18.19 687,100 +0.99(+5.76%)
Jan 04, 2008 17.08 17.28 16.33 17.20 512,450 -0.02(-0.12%)
Jan 03, 2008 17.51 17.77 17.05 17.22 343,700 -0.29(-1.66%)
Jan 02, 2008 18.70 19.08 17.42 17.51 567,520 -1.25(-6.66%)
Jan 01, 2008 19.00 19.13 18.35 18.76 396,300 +0.00(+0.00%)
Dec 31, 2007 19.00 19.13 18.35 18.76 396,300 -0.25(-1.32%)
Dec 28, 2007 17.30 19.49 17.18 19.01 645,090 +1.86(+10.85%)
Dec 27, 2007 17.40 17.68 17.15 17.15 254,000 -0.25(-1.44%)
Dec 26, 2007 17.45 17.66 17.18 17.40 195,258 -0.05(-0.29%)
Dec 24, 2007 17.58 17.71 17.40 17.45 111,400 +0.05(+0.29%)
Dec 21, 2007 17.70 18.18 17.30 17.40 363,800 +0.03(+0.17%)
Dec 20, 2007 17.68 17.68 17.29 17.37 412,400 -0.15(-0.86%)
Dec 19, 2007 18.41 18.79 17.36 17.52 801,513 -0.99(-5.35%)
Dec 18, 2007 17.72 18.56 17.35 18.51 543,899 +0.97(+5.53%)
Dec 17, 2007 18.30 18.68 17.50 17.54 574,317 -0.91(-4.93%)
Dec 14, 2007 19.90 19.90 18.38 18.45 1,240,017 -1.64(-8.16%)
Dec 13, 2007 20.10 20.53 19.89 20.09 368,500 -0.18(-0.89%)
Dec 12, 2007 20.74 21.26 19.90 20.27 311,845 +0.05(+0.25%)
Dec 11, 2007 20.70 20.79 19.96 20.22 479,500 -0.47(-2.27%)
Dec 10, 2007 20.86 21.11 20.42 20.69 347,010 -0.08(-0.39%)
Dec 07, 2007 20.68 21.19 20.51 20.77 657,635 -0.64(-2.99%)
Dec 06, 2007 22.18 22.18 21.22 21.41 639,190 -0.12(-0.56%)
Dec 05, 2007 23.20 23.43 21.44 21.53 1,241,746 +0.86(+4.16%)
Dec 04, 2007 21.15 21.26 20.65 20.67 292,600 -0.61(-2.87%)
Dec 03, 2007 22.25 22.34 21.28 21.28 249,500 -1.21(-5.38%)
Nov 30, 2007 21.90 23.20 21.86 22.49 522,900 +0.98(+4.56%)
Nov 29, 2007 22.24 22.33 21.32 21.51 237,600 -0.89(-3.97%)
Nov 28, 2007 21.37 22.56 21.37 22.40 339,500 +1.16(+5.46%)
Nov 27, 2007 19.95 21.45 19.95 21.24 474,000 +1.23(+6.15%)
Nov 26, 2007 21.57 21.62 19.86 20.01 385,300 -1.69(-7.79%)
Nov 23, 2007 20.82 21.76 20.71 21.70 109,200 +1.29(+6.32%)
Nov 21, 2007 20.81 21.15 20.40 20.41 375,000 -0.71(-3.36%)
Nov 20, 2007 21.45 21.76 20.84 21.12 366,000 -0.38(-1.77%)
Nov 19, 2007 22.54 22.54 21.01 21.50 603,300 -1.03(-4.57%)
Nov 16, 2007 22.55 22.66 21.87 22.53 420,500 -0.01(-0.04%)
Nov 15, 2007 22.92 23.08 22.42 22.54 215,300 -0.52(-2.25%)
Nov 14, 2007 23.98 24.88 23.02 23.06 380,900 -0.81(-3.39%)
Nov 13, 2007 22.83 24.37 22.83 23.87 294,810 +1.22(+5.39%)
Nov 12, 2007 21.09 22.99 21.09 22.65 1,008,507 +1.58(+7.50%)
Nov 09, 2007 20.90 21.23 20.12 21.07 369,700 -0.05(-0.24%)
Nov 08, 2007 20.15 21.29 19.57 21.12 1,210,900 +0.48(+2.33%)
Nov 07, 2007 21.28 21.32 20.29 20.64 529,600 -0.88(-4.09%)
Nov 06, 2007 21.50 21.55 21.00 21.52 379,000 +0.15(+0.70%)
Nov 05, 2007 21.35 21.56 20.73 21.37 332,600 -0.09(-0.42%)
Nov 02, 2007 21.77 22.00 21.13 21.46 373,900 -0.13(-0.60%)
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.