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 (%)
May 31, 2012 59.92 60.16 59.03 59.68 480,237 -0.02(-0.03%)
May 30, 2012 59.83 60.51 59.34 59.70 654,397 -1.52(-2.48%)
May 29, 2012 61.60 61.99 60.85 61.22 443,298 +0.05(+0.08%)
May 25, 2012 61.60 61.68 60.65 61.17 405,071 -0.22(-0.36%)
May 24, 2012 61.54 61.92 61.00 61.39 399,271 -0.13(-0.21%)
May 23, 2012 60.78 61.63 59.54 61.52 1,052,351 +0.29(+0.47%)
May 22, 2012 58.88 61.89 58.33 61.23 2,104,224 +5.43(+9.73%)
May 21, 2012 54.96 56.08 53.97 55.80 750,821 +0.85(+1.55%)
May 18, 2012 54.72 55.55 53.93 54.95 526,986 +0.67(+1.23%)
May 17, 2012 55.53 55.95 53.83 54.28 583,634 -1.40(-2.51%)
May 16, 2012 55.46 56.16 55.24 55.68 266,005 +0.23(+0.41%)
May 15, 2012 55.34 56.50 55.05 55.45 174,710 +0.02(+0.04%)
May 14, 2012 54.84 56.02 54.84 55.43 339,282 +0.09(+0.16%)
May 11, 2012 55.31 56.30 54.79 55.34 343,494 -0.23(-0.41%)
May 10, 2012 56.39 56.71 55.10 55.57 282,790 -0.35(-0.63%)
May 09, 2012 54.42 56.50 54.17 55.92 339,352 +0.77(+1.40%)
May 08, 2012 56.26 56.28 54.38 55.15 301,134 -1.57(-2.77%)
May 07, 2012 56.63 57.46 56.52 56.72 222,580 -0.04(-0.07%)
May 04, 2012 57.03 58.43 56.51 56.76 271,231 -0.56(-0.98%)
May 03, 2012 57.90 58.66 56.73 57.32 256,051 -0.88(-1.51%)
May 02, 2012 56.34 58.35 55.84 58.20 451,159 +1.76(+3.12%)
May 01, 2012 56.49 57.91 56.15 56.44 272,498 +0.18(+0.32%)
Apr 30, 2012 57.35 57.35 55.83 56.26 305,524 -1.22(-2.12%)
Apr 27, 2012 58.09 58.37 57.48 57.48 417,023 -0.62(-1.07%)
Apr 26, 2012 56.04 58.21 55.70 58.10 507,836 +2.15(+3.84%)
Apr 25, 2012 54.42 56.01 54.13 55.95 373,310 +1.93(+3.57%)
Apr 24, 2012 54.71 55.08 53.16 54.02 359,433 -0.72(-1.32%)
Apr 23, 2012 55.43 55.44 54.40 54.74 271,480 -1.45(-2.58%)
Apr 20, 2012 56.29 56.53 55.78 56.19 339,063 +0.03(+0.05%)
Apr 19, 2012 56.57 57.98 55.85 56.16 688,014 -0.46(-0.81%)
Apr 18, 2012 55.24 56.75 55.12 56.62 619,666 +1.23(+2.22%)
Apr 17, 2012 54.94 55.80 54.83 55.39 507,481 +0.64(+1.17%)
Apr 16, 2012 54.77 55.10 53.61 54.75 488,882 +0.54(+1.00%)
Apr 13, 2012 53.98 54.40 53.50 54.21 250,906 +0.01(+0.02%)
Apr 12, 2012 53.55 54.54 53.46 54.20 329,516 +0.71(+1.33%)
Apr 11, 2012 52.70 53.85 52.62 53.49 451,219 +1.24(+2.37%)
Apr 10, 2012 53.32 53.50 51.84 52.25 717,116 -1.29(-2.41%)
Apr 09, 2012 53.43 53.77 52.58 53.54 340,390 -0.98(-1.80%)
Apr 05, 2012 54.74 55.08 54.26 54.52 266,733 -0.33(-0.60%)
Apr 04, 2012 55.97 56.11 54.36 54.85 428,287 -1.56(-2.77%)
Apr 03, 2012 56.00 56.75 56.00 56.41 670,796 +0.42(+0.75%)
Apr 02, 2012 54.86 56.13 54.46 55.99 632,167 +1.22(+2.23%)
Mar 30, 2012 55.00 55.12 54.14 54.77 365,584 +0.06(+0.11%)
Mar 29, 2012 54.77 54.87 53.94 54.71 375,298 -0.50(-0.91%)
Mar 28, 2012 55.00 55.27 54.48 55.21 617,066 +0.29(+0.53%)
Mar 27, 2012 54.73 54.99 54.26 54.92 444,560 +0.17(+0.31%)
Mar 26, 2012 55.26 55.67 54.44 54.75 621,738 +0.01(+0.02%)
Mar 23, 2012 54.30 55.10 53.50 54.74 1,166,574 -0.23(-0.42%)
Mar 22, 2012 55.33 56.19 54.53 54.97 832,287 -0.45(-0.81%)
Mar 21, 2012 56.14 56.49 55.12 55.42 1,030,255 -0.71(-1.26%)
Mar 20, 2012 56.13 56.50 53.24 56.13 1,012,524 +1.80(+3.31%)
Mar 19, 2012 55.35 55.35 53.78 54.33 1,044,542 -1.17(-2.11%)
Mar 16, 2012 56.67 56.67 55.39 55.50 479,060 -1.20(-2.12%)
Mar 15, 2012 55.47 56.86 55.10 56.70 437,125 +1.07(+1.92%)
Mar 14, 2012 55.98 56.16 55.20 55.63 290,257 -0.54(-0.96%)
Mar 13, 2012 55.18 56.34 54.87 56.17 334,668 +1.01(+1.83%)
Mar 12, 2012 55.39 55.81 54.67 55.16 385,551 -0.23(-0.42%)
Mar 09, 2012 55.25 55.94 54.90 55.39 297,826 +0.42(+0.76%)
Mar 08, 2012 54.72 55.36 54.50 54.97 277,771 +0.61(+1.12%)
Mar 07, 2012 53.96 54.51 53.26 54.36 295,538 +0.65(+1.21%)
Mar 06, 2012 54.33 54.45 53.45 53.71 448,482 -1.28(-2.33%)
Mar 05, 2012 54.99 55.35 54.60 54.99 357,373 +0.00(+0.00%)
Mar 02, 2012 56.82 56.82 54.76 54.99 626,771 -1.57(-2.78%)
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.