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 (%)
Aug 31, 2012 65.01 65.01 64.11 64.52 341,998 -0.02(-0.03%)
Aug 30, 2012 64.93 65.10 64.29 64.54 292,525 -0.53(-0.81%)
Aug 29, 2012 64.82 65.31 64.54 65.07 276,233 +0.30(+0.46%)
Aug 27, 2012 64.60 64.89 64.41 64.77 233,100 +0.35(+0.54%)
Aug 24, 2012 63.94 64.63 63.78 64.42 335,779 +0.22(+0.34%)
Aug 23, 2012 63.88 64.49 63.68 64.20 415,501 -0.13(-0.20%)
Aug 22, 2012 64.35 64.74 63.96 64.33 808,787 -0.17(-0.26%)
Aug 21, 2012 62.62 64.90 62.16 64.50 1,651,912 +3.27(+5.34%)
Aug 20, 2012 62.93 63.10 60.81 61.23 911,275 -1.41(-2.25%)
Aug 17, 2012 60.63 62.78 60.63 62.64 903,497 +2.21(+3.66%)
Aug 16, 2012 58.71 60.96 58.71 60.43 856,327 +1.93(+3.30%)
Aug 15, 2012 58.83 59.30 58.41 58.50 395,225 -0.55(-0.93%)
Aug 14, 2012 59.46 59.96 58.72 59.05 283,487 -0.19(-0.32%)
Aug 13, 2012 58.74 59.64 58.22 59.24 369,081 +0.22(+0.37%)
Aug 10, 2012 58.97 59.23 58.42 59.02 346,373 -0.02(-0.03%)
Aug 09, 2012 59.97 60.30 58.88 59.04 446,178 -0.91(-1.52%)
Aug 08, 2012 59.56 60.39 59.56 59.95 321,458 -0.06(-0.10%)
Aug 07, 2012 59.27 60.65 59.02 60.01 470,312 +1.03(+1.75%)
Aug 06, 2012 58.75 60.00 58.42 58.98 306,125 +0.36(+0.61%)
Aug 03, 2012 59.17 59.30 58.20 58.62 382,334 +0.14(+0.24%)
Aug 02, 2012 58.12 59.22 57.76 58.48 438,570 +0.08(+0.14%)
Aug 01, 2012 59.20 59.20 57.98 58.40 465,835 -0.72(-1.22%)
Jul 31, 2012 59.25 59.59 58.71 59.12 495,316 -0.51(-0.86%)
Jul 30, 2012 59.37 59.77 58.82 59.63 439,192 +0.27(+0.45%)
Jul 27, 2012 57.43 59.84 57.43 59.36 441,810 +2.36(+4.14%)
Jul 26, 2012 56.41 57.25 55.97 57.00 444,286 +1.58(+2.85%)
Jul 25, 2012 55.55 55.97 54.94 55.42 194,708 -0.03(-0.05%)
Jul 24, 2012 55.61 55.81 54.89 55.45 261,637 -0.21(-0.38%)
Jul 23, 2012 54.40 56.10 54.22 55.66 382,835 +0.36(+0.65%)
Jul 20, 2012 56.13 56.13 54.95 55.30 494,273 -1.10(-1.95%)
Jul 19, 2012 55.89 57.24 55.28 56.40 499,739 +0.42(+0.75%)
Jul 18, 2012 55.23 56.54 55.07 55.98 238,996 +0.75(+1.36%)
Jul 17, 2012 55.49 55.74 54.85 55.23 387,698 -0.13(-0.23%)
Jul 16, 2012 55.83 55.83 54.86 55.36 281,935 -0.63(-1.13%)
Jul 13, 2012 55.22 56.94 55.22 55.99 216,560 +0.73(+1.32%)
Jul 12, 2012 54.76 55.94 54.27 55.26 348,446 +0.06(+0.11%)
Jul 11, 2012 55.31 55.80 54.12 55.20 935,936 -0.02(-0.04%)
Jul 10, 2012 55.67 56.65 54.73 55.22 528,151 -0.23(-0.41%)
Jul 09, 2012 55.91 55.91 54.38 55.45 783,681 -0.49(-0.88%)
Jul 06, 2012 56.10 56.33 55.60 55.94 266,709 -0.60(-1.06%)
Jul 05, 2012 55.24 56.86 54.88 56.54 407,851 +1.33(+2.41%)
Jul 03, 2012 55.08 55.37 54.44 55.21 301,319 -0.07(-0.13%)
Jul 02, 2012 54.40 55.33 54.25 55.28 406,940 +0.88(+1.62%)
Jun 29, 2012 53.64 55.38 53.57 54.40 694,240 +0.92(+1.72%)
Jun 28, 2012 53.53 54.12 52.87 53.48 737,575 -0.28(-0.52%)
Jun 27, 2012 53.13 54.10 52.78 53.76 670,396 +0.56(+1.05%)
Jun 26, 2012 52.49 53.42 52.40 53.20 621,622 +0.65(+1.24%)
Jun 25, 2012 52.78 53.19 52.32 52.55 720,537 -0.50(-0.94%)
Jun 22, 2012 53.07 53.21 52.84 53.05 1,122,426 +0.27(+0.51%)
Jun 21, 2012 53.09 53.45 52.50 52.78 700,318 -0.44(-0.83%)
Jun 20, 2012 52.33 53.63 52.33 53.22 888,960 +0.75(+1.43%)
Jun 19, 2012 52.23 53.25 51.29 52.47 882,428 +0.34(+0.65%)
Jun 18, 2012 52.00 52.95 51.16 52.13 4,463,440 -6.67(-11.34%)
Jun 15, 2012 57.01 58.86 56.50 58.80 693,638 +1.15(+1.99%)
Jun 14, 2012 57.93 58.92 56.59 57.65 485,464 +0.10(+0.17%)
Jun 13, 2012 58.50 58.84 57.34 57.55 541,567 -1.20(-2.04%)
Jun 12, 2012 57.11 58.87 57.11 58.75 412,641 +1.63(+2.85%)
Jun 11, 2012 57.97 58.24 56.71 57.12 523,905 -0.31(-0.54%)
Jun 08, 2012 57.56 57.60 56.82 57.43 531,081 -0.25(-0.43%)
Jun 07, 2012 59.09 59.97 57.25 57.68 728,535 -0.97(-1.65%)
Jun 06, 2012 58.13 58.85 57.26 58.65 572,064 +0.86(+1.49%)
Jun 05, 2012 57.13 58.49 56.71 57.79 374,999 +0.46(+0.80%)
Jun 04, 2012 57.26 57.55 55.95 57.33 573,505 +0.07(+0.12%)
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.