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 (%)
Oct 30, 2009 20.35 20.57 19.09 19.20 471,267 -1.29(-6.30%)
Oct 29, 2009 19.30 20.82 19.25 20.49 378,621 +1.29(+6.72%)
Oct 28, 2009 19.74 19.95 18.90 19.20 424,462 -0.55(-2.78%)
Oct 27, 2009 20.26 20.26 19.50 19.75 360,912 -0.54(-2.66%)
Oct 26, 2009 20.79 20.95 20.01 20.29 385,815 -0.50(-2.41%)
Oct 23, 2009 21.05 21.10 20.73 20.79 415,765 -0.45(-2.12%)
Oct 22, 2009 21.49 21.84 20.76 21.24 473,263 -0.34(-1.58%)
Oct 21, 2009 21.15 22.43 21.10 21.58 829,441 +0.49(+2.32%)
Oct 20, 2009 20.92 21.23 20.89 21.09 376,443 +0.14(+0.67%)
Oct 19, 2009 21.87 21.88 20.72 20.95 538,622 -0.85(-3.90%)
Oct 16, 2009 20.00 22.10 19.72 21.80 1,852,201 +1.83(+9.16%)
Oct 15, 2009 19.59 21.29 19.50 19.97 2,830,437 +2.31(+13.08%)
Oct 14, 2009 17.77 17.90 17.43 17.66 117,496 +0.16(+0.91%)
Oct 13, 2009 17.84 17.84 17.26 17.50 276,830 -0.42(-2.34%)
Oct 12, 2009 17.83 18.25 17.71 17.92 202,527 +0.39(+2.22%)
Oct 09, 2009 17.76 18.09 17.46 17.53 290,023 -0.41(-2.29%)
Oct 08, 2009 17.94 18.36 17.85 17.94 444,292 +0.08(+0.45%)
Oct 07, 2009 16.80 17.99 16.64 17.86 662,641 +1.11(+6.63%)
Oct 06, 2009 16.00 16.83 15.85 16.75 387,818 +0.86(+5.41%)
Oct 05, 2009 16.00 16.49 15.80 15.89 248,176 +0.01(+0.06%)
Oct 02, 2009 14.92 16.36 14.66 15.88 803,744 +0.84(+5.59%)
Oct 01, 2009 15.84 15.84 14.95 15.04 167,847 -0.93(-5.82%)
Sep 30, 2009 16.39 16.39 15.68 15.97 152,619 -0.43(-2.62%)
Sep 29, 2009 16.62 16.90 16.39 16.40 127,887 -0.23(-1.38%)
Sep 28, 2009 16.44 16.86 16.39 16.63 143,457 +0.36(+2.21%)
Sep 25, 2009 16.27 16.45 16.02 16.27 242,867 -0.01(-0.06%)
Sep 24, 2009 16.99 17.00 16.15 16.28 351,561 -0.72(-4.24%)
Sep 23, 2009 16.42 17.42 16.25 17.00 374,124 +0.57(+3.47%)
Sep 22, 2009 16.38 16.46 16.10 16.43 145,185 +0.22(+1.36%)
Sep 21, 2009 16.21 16.70 16.11 16.21 186,922 -0.27(-1.64%)
Sep 18, 2009 16.30 16.52 16.27 16.48 297,752 +0.27(+1.67%)
Sep 17, 2009 16.31 16.60 15.95 16.21 533,962 +0.30(+1.88%)
Sep 16, 2009 15.25 16.33 15.16 15.91 576,457 +0.61(+3.99%)
Sep 15, 2009 15.05 15.52 14.93 15.30 450,335 +0.24(+1.59%)
Sep 14, 2009 14.16 15.13 14.11 15.06 352,293 +0.92(+6.51%)
Sep 11, 2009 14.55 14.55 14.00 14.14 198,452 -0.11(-0.77%)
Sep 10, 2009 14.30 14.48 14.12 14.25 110,772 +0.00(+0.00%)
Sep 09, 2009 14.27 14.47 14.17 14.25 190,853 +0.13(+0.92%)
Sep 08, 2009 14.38 14.48 13.87 14.12 142,241 -0.02(-0.14%)
Sep 04, 2009 14.18 14.26 13.82 14.14 170,284 -0.11(-0.77%)
Sep 03, 2009 14.05 14.56 14.05 14.25 122,748 +0.12(+0.85%)
Sep 02, 2009 14.54 14.74 14.12 14.13 177,327 -0.41(-2.82%)
Sep 01, 2009 15.15 15.65 14.46 14.54 179,667 -0.62(-4.09%)
Aug 31, 2009 15.03 15.29 14.69 15.16 322,809 +0.01(+0.07%)
Aug 28, 2009 15.27 15.50 14.97 15.15 242,307 +0.17(+1.13%)
Aug 27, 2009 15.08 15.45 14.65 14.98 447,442 -0.02(-0.13%)
Aug 26, 2009 15.73 15.73 14.72 15.00 1,098,382 +0.98(+6.99%)
Aug 25, 2009 13.63 14.17 13.57 14.02 695,500 +0.40(+2.94%)
Aug 24, 2009 13.80 13.99 13.38 13.62 323,816 -0.05(-0.37%)
Aug 21, 2009 13.61 13.80 13.46 13.67 217,901 +0.16(+1.18%)
Aug 20, 2009 12.63 13.58 12.50 13.51 295,045 +0.82(+6.46%)
Aug 19, 2009 12.68 12.87 12.51 12.69 82,488 -0.09(-0.70%)
Aug 18, 2009 12.61 12.78 12.33 12.78 147,797 +0.29(+2.32%)
Aug 17, 2009 12.61 12.72 12.47 12.49 142,430 -0.50(-3.85%)
Aug 14, 2009 13.74 13.82 12.75 12.99 260,100 -0.75(-5.46%)
Aug 13, 2009 13.37 13.75 13.14 13.74 215,804 +0.37(+2.77%)
Aug 12, 2009 12.65 13.49 12.65 13.37 257,066 +0.80(+6.36%)
Aug 11, 2009 12.81 12.85 12.40 12.57 196,246 -0.28(-2.18%)
Aug 10, 2009 12.75 13.31 12.59 12.85 224,602 +0.01(+0.08%)
Aug 07, 2009 12.41 12.97 12.41 12.84 177,193 +0.57(+4.65%)
Aug 06, 2009 12.42 12.74 12.20 12.27 77,875 -0.03(-0.24%)
Aug 05, 2009 12.31 12.66 11.99 12.30 261,602 +0.05(+0.41%)
Aug 04, 2009 12.43 12.44 12.11 12.25 97,285 -0.23(-1.84%)
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.