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, 2011 33.32 34.05 33.10 33.29 397,361 +0.01(+0.03%)
Jan 28, 2011 34.68 34.77 33.08 33.28 392,035 -1.29(-3.73%)
Jan 27, 2011 34.89 35.09 34.45 34.57 249,912 -0.36(-1.03%)
Jan 26, 2011 34.93 35.22 34.22 34.93 183,034 +0.17(+0.49%)
Jan 25, 2011 34.90 35.12 34.39 34.76 233,106 -0.37(-1.05%)
Jan 24, 2011 34.85 35.48 34.78 35.13 262,492 +0.29(+0.83%)
Jan 21, 2011 34.99 35.20 34.53 34.84 408,215 +0.14(+0.40%)
Jan 20, 2011 32.84 35.07 32.76 34.70 426,163 +1.64(+4.96%)
Jan 19, 2011 33.80 33.88 32.98 33.06 417,874 -0.82(-2.42%)
Jan 18, 2011 35.37 35.53 33.38 33.88 580,099 -1.65(-4.64%)
Jan 14, 2011 34.99 35.84 34.86 35.53 441,563 +0.44(+1.25%)
Jan 13, 2011 34.84 35.36 34.22 35.09 503,538 -0.04(-0.11%)
Jan 12, 2011 34.13 36.01 34.13 35.13 688,126 +1.22(+3.60%)
Jan 11, 2011 34.64 34.86 33.15 33.91 745,513 -0.51(-1.48%)
Jan 10, 2011 35.24 35.57 34.31 34.42 628,752 -1.07(-3.01%)
Jan 07, 2011 35.01 35.92 34.94 35.49 326,157 +0.47(+1.34%)
Jan 06, 2011 35.95 36.00 34.94 35.02 288,355 -1.03(-2.86%)
Jan 05, 2011 36.12 36.26 35.12 36.05 484,503 -0.46(-1.26%)
Jan 04, 2011 38.52 38.63 36.43 36.51 603,070 -2.01(-5.22%)
Jan 03, 2011 39.36 39.47 37.70 38.52 395,720 -0.58(-1.48%)
Dec 31, 2010 38.51 39.59 38.31 39.10 189,930 +0.58(+1.51%)
Dec 30, 2010 38.57 38.93 38.50 38.52 116,989 -0.14(-0.36%)
Dec 29, 2010 38.78 38.95 38.50 38.66 114,470 -0.12(-0.31%)
Dec 28, 2010 39.02 39.02 38.50 38.78 77,522 -0.17(-0.44%)
Dec 27, 2010 38.72 39.06 38.25 38.95 58,375 +0.12(+0.31%)
Dec 23, 2010 38.70 39.30 38.49 38.83 66,815 +0.08(+0.21%)
Dec 22, 2010 39.99 39.99 38.49 38.75 131,578 -1.18(-2.96%)
Dec 21, 2010 39.74 40.39 39.74 39.93 192,352 +0.44(+1.11%)
Dec 20, 2010 39.55 39.74 39.04 39.49 166,187 +0.00(+0.00%)
Dec 17, 2010 39.34 39.68 39.01 39.49 211,961 +0.04(+0.10%)
Dec 16, 2010 38.81 39.49 38.14 39.45 327,340 +0.68(+1.75%)
Dec 15, 2010 38.47 39.09 38.00 38.77 287,109 +0.30(+0.78%)
Dec 14, 2010 38.15 38.80 37.69 38.47 158,042 +0.32(+0.84%)
Dec 13, 2010 39.18 39.18 37.61 38.15 254,807 -0.80(-2.05%)
Dec 10, 2010 39.42 39.43 38.74 38.95 309,750 -0.32(-0.81%)
Dec 09, 2010 39.79 39.79 39.26 39.27 113,929 -0.27(-0.68%)
Dec 08, 2010 40.26 40.27 39.34 39.54 207,559 -0.67(-1.67%)
Dec 07, 2010 39.44 40.31 39.11 40.21 325,292 +0.05(+0.11%)
Dec 06, 2010 40.00 40.25 38.63 40.16 471,934 +0.24(+0.61%)
Dec 03, 2010 39.94 40.23 39.06 39.92 265,668 -0.25(-0.62%)
Dec 02, 2010 39.67 40.50 39.35 40.17 461,793 +0.72(+1.83%)
Dec 01, 2010 40.04 40.49 39.00 39.45 543,854 +0.35(+0.90%)
Nov 30, 2010 38.50 39.34 37.80 39.10 534,708 +0.01(+0.03%)
Nov 29, 2010 38.52 39.23 37.34 39.09 394,948 +0.21(+0.54%)
Nov 26, 2010 38.87 39.36 38.79 38.88 93,855 -0.31(-0.79%)
Nov 24, 2010 39.83 39.19 39.19 39.19 235,935 -0.08(-0.20%)
Nov 23, 2010 39.35 41.84 38.77 39.27 1,248,221 -0.58(-1.46%)
Nov 22, 2010 38.41 40.26 37.77 39.85 491,701 +1.25(+3.24%)
Nov 19, 2010 37.87 38.85 37.53 38.60 189,228 +0.63(+1.66%)
Nov 18, 2010 37.97 38.58 37.86 37.97 301,197 +0.47(+1.25%)
Nov 17, 2010 35.67 37.64 35.49 37.50 410,295 +1.87(+5.25%)
Nov 16, 2010 36.69 37.36 35.39 35.63 320,782 -1.30(-3.52%)
Nov 15, 2010 37.00 37.21 36.77 36.93 214,112 +0.21(+0.57%)
Nov 12, 2010 37.35 37.59 36.47 36.72 313,752 -1.12(-2.96%)
Nov 11, 2010 37.37 38.57 37.30 37.84 226,960 +0.25(+0.67%)
Nov 10, 2010 37.24 37.69 37.13 37.59 214,244 +0.41(+1.10%)
Nov 09, 2010 38.51 38.75 36.96 37.18 437,073 -1.17(-3.05%)
Nov 08, 2010 38.28 39.18 38.03 38.35 592,450 +0.02(+0.05%)
Nov 05, 2010 36.27 38.48 36.19 38.33 574,554 +2.05(+5.65%)
Nov 04, 2010 35.34 36.55 34.94 36.28 590,799 +1.49(+4.28%)
Nov 03, 2010 34.06 35.94 33.76 34.79 1,248,001 +1.21(+3.60%)
Nov 02, 2010 33.77 33.90 33.15 33.58 343,470 +0.21(+0.63%)
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.