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 (%)
Dec 30, 2011 44.42 44.60 44.00 44.21 210,106 -0.35(-0.79%)
Dec 29, 2011 44.21 44.80 43.49 44.56 181,406 +0.50(+1.13%)
Dec 28, 2011 44.65 44.76 43.90 44.06 159,387 -0.70(-1.56%)
Dec 27, 2011 44.30 45.08 44.02 44.76 152,110 +0.21(+0.47%)
Dec 23, 2011 43.79 44.68 43.61 44.55 206,466 +0.47(+1.07%)
Dec 21, 2011 44.51 44.60 42.17 44.08 1,041,328 -0.97(-2.15%)
Dec 20, 2011 45.65 45.95 44.52 45.05 366,698 +0.39(+0.87%)
Dec 19, 2011 45.19 45.33 44.45 44.66 429,150 -0.39(-0.87%)
Dec 16, 2011 45.11 46.09 44.68 45.05 578,009 +0.34(+0.76%)
Dec 15, 2011 44.86 45.53 44.14 44.71 688,757 +0.17(+0.38%)
Dec 14, 2011 45.38 45.79 44.23 44.54 518,372 -1.26(-2.75%)
Dec 13, 2011 48.29 48.53 45.06 45.80 672,651 -2.21(-4.60%)
Dec 12, 2011 47.83 48.41 47.07 48.01 402,562 -0.64(-1.32%)
Dec 09, 2011 47.33 48.77 46.82 48.65 364,805 +1.33(+2.81%)
Dec 08, 2011 47.30 47.98 47.08 47.32 438,866 -0.42(-0.88%)
Dec 07, 2011 47.43 48.43 47.15 47.74 554,988 +0.10(+0.21%)
Dec 06, 2011 46.75 48.06 46.74 47.64 611,009 +0.87(+1.86%)
Dec 05, 2011 46.87 47.20 46.55 46.77 510,934 +0.72(+1.56%)
Dec 02, 2011 45.97 46.87 45.87 46.05 427,093 +0.36(+0.79%)
Dec 01, 2011 44.72 45.86 44.44 45.69 645,752 +0.69(+1.53%)
Nov 30, 2011 45.45 45.94 44.10 45.00 1,163,163 +1.05(+2.39%)
Nov 29, 2011 44.89 45.11 43.43 43.95 614,004 -1.08(-2.40%)
Nov 28, 2011 44.65 45.67 44.48 45.03 575,127 +2.06(+4.79%)
Nov 25, 2011 43.80 44.00 42.69 42.97 369,767 -0.87(-1.98%)
Nov 23, 2011 44.67 44.91 43.29 43.84 532,224 -1.38(-3.05%)
Nov 22, 2011 45.72 46.73 44.01 45.22 1,663,369 +0.37(+0.82%)
Nov 21, 2011 44.06 45.86 43.42 44.85 1,290,089 +0.05(+0.11%)
Nov 18, 2011 45.16 45.31 43.88 44.80 587,354 +0.09(+0.20%)
Nov 17, 2011 45.53 45.92 43.86 44.71 855,958 -0.75(-1.65%)
Nov 16, 2011 49.00 49.00 45.12 45.46 1,366,936 -4.18(-8.42%)
Nov 15, 2011 48.97 49.93 48.50 49.64 399,970 +0.13(+0.26%)
Nov 14, 2011 49.65 50.48 49.25 49.51 457,906 -1.55(-3.04%)
Nov 11, 2011 48.99 51.54 48.41 51.06 452,972 +2.64(+5.45%)
Nov 10, 2011 48.93 49.44 47.97 48.42 602,142 +0.16(+0.33%)
Nov 09, 2011 48.63 49.07 47.88 48.26 444,761 -1.68(-3.36%)
Nov 08, 2011 51.27 51.31 48.51 49.94 785,745 -0.91(-1.79%)
Nov 07, 2011 52.87 53.03 50.72 50.85 438,160 -2.18(-4.11%)
Nov 04, 2011 51.44 53.12 50.93 53.03 417,675 +1.01(+1.94%)
Nov 03, 2011 52.23 53.32 50.06 52.02 479,006 -0.57(-1.08%)
Nov 02, 2011 53.27 53.27 51.94 52.59 325,997 +0.61(+1.17%)
Nov 01, 2011 50.10 52.62 50.00 51.98 344,561 -0.36(-0.69%)
Oct 31, 2011 52.69 53.25 52.23 52.34 248,214 -1.24(-2.31%)
Oct 28, 2011 53.40 54.08 52.40 53.58 536,286 -0.19(-0.35%)
Oct 27, 2011 54.92 54.92 51.71 53.77 372,939 +1.61(+3.09%)
Oct 26, 2011 52.66 52.86 50.14 52.16 382,109 +0.11(+0.21%)
Oct 25, 2011 52.90 53.05 52.00 52.05 305,801 -1.36(-2.55%)
Oct 24, 2011 52.65 53.83 51.94 53.41 510,350 +1.11(+2.12%)
Oct 21, 2011 51.97 52.78 51.36 52.30 344,187 +0.95(+1.85%)
Oct 20, 2011 50.79 51.55 49.92 51.35 473,067 +0.57(+1.12%)
Oct 19, 2011 50.19 51.99 49.87 50.78 472,043 +0.39(+0.77%)
Oct 18, 2011 49.79 50.74 47.73 50.39 833,825 +0.61(+1.23%)
Oct 17, 2011 50.89 51.55 49.60 49.78 237,691 -1.61(-3.13%)
Oct 14, 2011 50.92 51.55 50.26 51.39 279,991 +1.27(+2.53%)
Oct 13, 2011 50.37 51.32 49.51 50.12 453,460 -0.51(-1.01%)
Oct 12, 2011 51.11 51.62 49.56 50.63 433,079 +0.24(+0.48%)
Oct 11, 2011 50.49 50.71 49.19 50.39 673,927 -0.84(-1.64%)
Oct 10, 2011 50.61 51.87 50.06 51.23 311,330 +1.88(+3.81%)
Oct 07, 2011 49.82 50.98 49.07 49.35 507,151 -0.04(-0.08%)
Oct 06, 2011 48.91 49.79 48.56 49.39 833,644 +0.94(+1.94%)
Oct 05, 2011 47.87 49.00 47.40 48.45 1,054,374 +0.93(+1.96%)
Oct 04, 2011 44.27 47.58 43.89 47.52 689,324 +2.52(+5.60%)
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.