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 (%)
Mar 31, 2014 35.53 36.40 35.49 35.86 2,076,015 +0.42(+1.19%)
Mar 28, 2014 35.18 35.77 34.91 35.44 1,269,601 +0.26(+0.74%)
Mar 27, 2014 35.29 35.60 34.86 35.18 1,286,905 -0.07(-0.20%)
Mar 26, 2014 35.59 36.24 35.10 35.25 1,447,070 -0.30(-0.84%)
Mar 25, 2014 37.02 37.02 35.18 35.55 3,317,502 -1.35(-3.66%)
Mar 24, 2014 37.68 37.85 36.86 36.90 1,036,182 -0.68(-1.81%)
Mar 21, 2014 37.91 38.02 37.44 37.58 1,158,128 -0.25(-0.66%)
Mar 20, 2014 37.69 38.32 37.62 37.83 801,136 +0.04(+0.11%)
Mar 19, 2014 38.87 39.07 37.77 37.79 1,354,894 -1.11(-2.85%)
Mar 18, 2014 39.90 39.90 38.03 38.90 4,096,161 -1.09(-2.73%)
Mar 17, 2014 39.71 40.37 39.19 39.99 1,286,486 +0.46(+1.16%)
Mar 14, 2014 39.39 40.04 39.23 39.53 810,242 -0.05(-0.13%)
Mar 13, 2014 40.32 40.42 39.41 39.58 824,809 -0.73(-1.81%)
Mar 12, 2014 40.65 40.67 40.20 40.31 974,853 -0.55(-1.35%)
Mar 11, 2014 40.89 40.93 40.62 40.86 475,792 -0.07(-0.17%)
Mar 10, 2014 40.93 41.05 40.65 40.93 568,318 -0.05(-0.12%)
Mar 07, 2014 39.81 41.11 39.78 40.98 1,160,555 +1.36(+3.43%)
Mar 06, 2014 39.35 39.69 39.04 39.62 503,032 +0.27(+0.69%)
Mar 05, 2014 38.93 39.45 38.57 39.35 655,809 +0.35(+0.90%)
Mar 04, 2014 38.81 39.30 38.64 39.00 493,648 +0.45(+1.17%)
Mar 03, 2014 38.18 39.18 37.97 38.55 600,505 +0.07(+0.18%)
Feb 28, 2014 39.26 39.45 38.35 38.48 599,520 -0.73(-1.86%)
Feb 27, 2014 39.17 39.48 38.79 39.21 635,226 +0.04(+0.10%)
Feb 26, 2014 38.33 39.40 38.33 39.17 972,505 +0.93(+2.43%)
Feb 25, 2014 37.44 38.25 37.35 38.24 2,077,043 +0.85(+2.27%)
Feb 24, 2014 37.37 37.68 37.37 37.39 737,840 -0.09(-0.24%)
Feb 21, 2014 36.98 37.77 36.88 37.48 584,690 +0.44(+1.19%)
Feb 20, 2014 37.24 37.49 36.89 37.04 692,007 -0.23(-0.62%)
Feb 19, 2014 37.69 38.01 37.21 37.27 983,472 -0.41(-1.09%)
Feb 18, 2014 38.13 38.15 37.48 37.68 770,010 -0.38(-1.00%)
Feb 14, 2014 38.44 38.06 38.06 38.06 1,033,500 -0.54(-1.40%)
Feb 13, 2014 38.37 38.91 38.15 38.60 618,102 +0.10(+0.26%)
Feb 12, 2014 39.35 39.47 37.88 38.50 1,535,932 -0.80(-2.04%)
Feb 11, 2014 39.02 39.44 38.43 39.30 3,281,950 +1.42(+3.75%)
Feb 10, 2014 37.56 37.95 36.70 37.88 1,239,079 +0.36(+0.96%)
Feb 07, 2014 37.89 38.12 37.19 37.52 1,048,404 -0.59(-1.55%)
Feb 06, 2014 37.38 38.45 37.11 38.11 1,059,269 +0.78(+2.09%)
Feb 05, 2014 37.37 37.42 36.56 37.33 629,357 -0.12(-0.32%)
Feb 04, 2014 37.08 37.50 36.76 37.45 721,558 +0.59(+1.60%)
Feb 03, 2014 37.65 37.85 36.77 36.86 485,506 -0.79(-2.10%)
Jan 31, 2014 37.66 37.76 37.31 37.65 459,261 -0.35(-0.92%)
Jan 30, 2014 37.66 38.20 37.51 38.00 973,448 +0.56(+1.50%)
Jan 29, 2014 37.83 38.08 37.37 37.44 838,714 -0.45(-1.19%)
Jan 28, 2014 37.63 38.26 37.57 37.89 1,090,318 +0.30(+0.80%)
Jan 27, 2014 37.18 37.78 37.09 37.59 1,241,314 +0.45(+1.21%)
Jan 24, 2014 37.32 37.62 36.99 37.14 1,048,644 -0.36(-0.96%)
Jan 23, 2014 37.50 37.68 37.26 37.50 659,246 -0.29(-0.77%)
Jan 22, 2014 38.21 38.25 37.72 37.79 596,518 -0.36(-0.94%)
Jan 21, 2014 38.75 38.98 38.14 38.15 988,285 -0.49(-1.27%)
Jan 17, 2014 38.83 38.64 38.64 38.64 970,300 -0.19(-0.49%)
Jan 16, 2014 39.03 39.08 38.64 38.83 1,212,919 -0.37(-0.94%)
Jan 15, 2014 38.85 39.25 38.75 39.20 1,550,716 +0.35(+0.90%)
Jan 14, 2014 38.73 39.04 38.52 38.85 1,781,458 +0.18(+0.47%)
Jan 13, 2014 39.48 39.52 38.61 38.67 1,022,166 -1.03(-2.59%)
Jan 10, 2014 40.98 41.20 39.65 39.70 2,398,993 -1.37(-3.34%)
Jan 09, 2014 41.59 41.61 40.96 41.07 1,009,057 -0.58(-1.39%)
Jan 08, 2014 42.16 42.16 41.52 41.65 727,238 -0.76(-1.79%)
Jan 07, 2014 42.67 42.95 42.40 42.41 500,486 -0.18(-0.42%)
Jan 06, 2014 43.21 43.37 42.57 42.59 685,335 -0.62(-1.43%)
Jan 03, 2014 43.17 43.88 43.15 43.21 555,485 +0.11(+0.26%)
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.