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, 2016 22.65 22.65 22.65 0 -0.11(-0.48%)
Dec 29, 2016 22.86 23.17 22.44 22.76 1,033,813 -0.03(-0.13%)
Dec 28, 2016 23.12 23.38 22.65 22.79 859,930 -0.24(-1.04%)
Dec 27, 2016 22.89 23.24 22.88 23.03 611,422 +0.19(+0.83%)
Dec 23, 2016 22.84 22.84 22.84 0 -0.33(-1.42%)
Dec 22, 2016 23.90 23.96 23.05 23.17 2,162,034 -0.88(-3.66%)
Dec 21, 2016 24.61 24.75 23.99 24.05 1,040,131 -0.77(-3.10%)
Dec 20, 2016 24.67 25.13 24.67 24.82 933,828 +0.35(+1.43%)
Dec 19, 2016 24.30 24.59 24.22 24.47 665,163 +0.27(+1.12%)
Dec 16, 2016 24.46 24.78 24.06 24.20 1,119,936 -0.27(-1.10%)
Dec 15, 2016 24.82 25.17 24.39 24.47 864,047 +0.09(+0.37%)
Dec 14, 2016 24.40 24.59 24.16 24.38 972,087 -0.18(-0.73%)
Dec 13, 2016 24.96 25.09 24.49 24.56 1,126,497 -0.27(-1.09%)
Dec 12, 2016 25.24 25.37 24.64 24.83 780,054 -0.57(-2.24%)
Dec 09, 2016 25.62 25.96 25.36 25.40 797,862 -0.28(-1.09%)
Dec 08, 2016 25.64 25.76 25.24 25.68 1,469,757 +0.20(+0.78%)
Dec 07, 2016 25.66 25.96 25.43 25.48 1,303,512 -0.30(-1.16%)
Dec 06, 2016 25.18 25.80 25.18 25.78 1,110,918 +0.34(+1.34%)
Dec 05, 2016 25.00 25.48 24.97 25.44 1,317,979 +0.59(+2.37%)
Dec 02, 2016 25.07 25.07 24.48 24.85 1,226,893 +0.40(+1.64%)
Dec 01, 2016 23.58 24.48 23.58 24.45 1,174,491 +0.69(+2.90%)
Nov 30, 2016 23.57 24.05 23.42 23.76 1,576,039 +0.05(+0.21%)
Nov 29, 2016 24.75 24.99 23.68 23.71 1,505,530 -0.90(-3.66%)
Nov 28, 2016 24.96 25.05 24.41 24.61 1,794,480 -0.29(-1.16%)
Nov 25, 2016 25.19 25.24 24.87 24.90 564,404 -0.10(-0.40%)
Nov 23, 2016 25.00 25.00 25.00 0 +0.10(+0.40%)
Nov 22, 2016 23.70 25.70 23.50 24.90 6,169,813 +1.83(+7.93%)
Nov 21, 2016 23.14 23.69 22.93 23.07 3,154,325 +0.17(+0.74%)
Nov 18, 2016 23.21 23.46 22.52 22.90 2,209,141 -0.57(-2.43%)
Nov 17, 2016 23.15 23.71 23.08 23.47 1,289,584 +0.32(+1.38%)
Nov 16, 2016 23.29 23.55 23.12 23.15 1,905,240 -0.12(-0.52%)
Nov 15, 2016 24.99 25.00 23.00 23.27 2,532,180 -1.80(-7.18%)
Nov 14, 2016 24.13 25.19 23.97 25.07 2,913,333 +1.16(+4.85%)
Nov 11, 2016 22.82 23.95 22.62 23.91 1,324,406 +1.04(+4.55%)
Nov 10, 2016 21.93 23.04 21.93 22.87 1,375,933 +1.22(+5.64%)
Nov 09, 2016 20.67 21.84 20.61 21.65 1,157,757 +0.58(+2.75%)
Nov 08, 2016 20.98 21.14 20.72 21.07 774,569 +0.06(+0.29%)
Nov 07, 2016 21.10 21.15 20.78 21.01 645,736 +0.41(+1.99%)
Nov 04, 2016 20.66 21.09 20.51 20.60 1,054,539 -0.01(-0.05%)
Nov 03, 2016 20.72 20.93 20.59 20.61 1,384,465 -0.07(-0.34%)
Nov 02, 2016 20.32 20.80 20.30 20.68 972,850 +0.19(+0.93%)
Nov 01, 2016 20.71 20.78 20.36 20.49 1,105,638 -0.28(-1.35%)
Oct 31, 2016 20.45 20.81 20.24 20.77 1,605,406 +0.32(+1.56%)
Oct 28, 2016 20.18 20.67 20.07 20.45 963,798 +0.17(+0.84%)
Oct 27, 2016 20.80 20.90 20.23 20.28 1,165,111 -0.60(-2.87%)
Oct 26, 2016 20.90 21.34 20.88 20.88 1,097,446 -0.15(-0.71%)
Oct 25, 2016 20.91 21.10 20.70 21.03 1,075,220 -0.16(-0.76%)
Oct 24, 2016 21.13 21.30 20.99 21.19 652,352 +0.19(+0.90%)
Oct 21, 2016 20.94 21.07 20.81 21.00 792,918 -0.15(-0.71%)
Oct 20, 2016 20.99 21.27 20.93 21.15 779,992 +0.05(+0.24%)
Oct 19, 2016 20.78 21.17 20.60 21.10 831,826 +0.41(+1.98%)
Oct 18, 2016 20.97 21.05 20.67 20.69 885,656 -0.25(-1.19%)
Oct 17, 2016 21.30 21.38 20.93 20.94 974,814 -0.41(-1.92%)
Oct 14, 2016 21.20 21.47 21.11 21.35 1,928,683 +0.19(+0.90%)
Oct 13, 2016 21.05 21.23 20.77 21.16 1,795,138 +0.03(+0.14%)
Oct 12, 2016 20.90 21.35 20.80 21.13 694,952 +0.33(+1.59%)
Oct 11, 2016 20.94 21.03 20.73 20.80 1,425,296 -0.25(-1.19%)
Oct 10, 2016 21.02 21.18 20.88 21.05 1,285,238 +0.14(+0.67%)
Oct 07, 2016 20.66 21.03 20.59 20.91 1,621,860 +0.48(+2.35%)
Oct 06, 2016 20.84 21.00 20.30 20.43 1,605,540 -0.38(-1.83%)
Oct 05, 2016 20.64 20.86 20.60 20.81 1,207,065 +0.24(+1.17%)
Oct 04, 2016 20.78 20.78 20.41 20.57 1,617,739 -0.06(-0.29%)
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.