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, 2017 16.69 16.84 16.50 16.83 1,130,543 +0.12(+0.72%)
May 30, 2017 16.74 16.84 16.54 16.71 1,800,419 -0.02(-0.12%)
May 26, 2017 16.82 16.82 16.46 16.73 1,613,399 -0.06(-0.36%)
May 25, 2017 16.65 16.89 16.52 16.79 3,017,406 +0.20(+1.21%)
May 24, 2017 16.35 16.80 16.01 16.59 4,352,464 +0.38(+2.34%)
May 23, 2017 18.21 18.29 15.97 16.21 7,982,553 -1.44(-8.16%)
May 22, 2017 17.44 17.70 17.24 17.65 4,123,936 +0.17(+0.97%)
May 19, 2017 17.70 17.95 17.27 17.48 2,571,359 -0.20(-1.13%)
May 18, 2017 18.12 18.25 17.66 17.68 2,396,036 -0.35(-1.94%)
May 17, 2017 18.65 18.44 17.96 18.03 2,955,492 -0.62(-3.32%)
May 16, 2017 18.75 18.83 18.33 18.65 2,605,111 -0.21(-1.11%)
May 15, 2017 19.18 19.30 18.81 18.86 2,491,059 -0.34(-1.77%)
May 12, 2017 19.75 19.77 19.16 19.20 2,278,845 -0.70(-3.52%)
May 11, 2017 21.32 21.32 19.52 19.90 4,384,484 -1.72(-7.96%)
May 10, 2017 21.01 21.71 20.92 21.62 2,187,266 +0.70(+3.35%)
May 09, 2017 20.35 21.23 20.35 20.92 3,164,895 +0.01(+0.05%)
May 08, 2017 21.05 21.21 20.90 20.91 1,396,226 -0.09(-0.43%)
May 05, 2017 20.42 21.00 20.34 21.00 2,152,739 +0.73(+3.60%)
May 04, 2017 20.85 20.97 20.23 20.27 1,323,744 -0.46(-2.22%)
May 03, 2017 20.87 20.87 20.38 20.73 1,983,815 -0.16(-0.77%)
May 02, 2017 20.22 21.00 20.22 20.89 1,745,475 +0.64(+3.16%)
May 01, 2017 20.65 20.65 20.11 20.25 1,297,623 -0.37(-1.79%)
Apr 28, 2017 20.92 21.00 20.34 20.62 1,627,940 -0.31(-1.48%)
Apr 27, 2017 20.96 21.01 20.74 20.93 1,325,934 -0.03(-0.14%)
Apr 26, 2017 20.99 21.20 20.86 20.96 2,032,788 +0.09(+0.43%)
Apr 25, 2017 20.90 21.11 20.63 20.87 1,850,856 +0.05(+0.24%)
Apr 24, 2017 21.13 21.15 20.57 20.82 2,031,216 +0.03(+0.14%)
Apr 21, 2017 20.90 21.05 20.68 20.79 1,640,216 -0.14(-0.67%)
Apr 20, 2017 20.24 20.99 20.24 20.93 1,997,037 +0.88(+4.39%)
Apr 19, 2017 20.09 20.27 20.02 20.05 1,445,191 -0.02(-0.10%)
Apr 18, 2017 19.84 20.09 19.61 20.07 1,209,454 +0.34(+1.72%)
Apr 17, 2017 19.68 19.74 19.50 19.73 1,015,651 +0.15(+0.77%)
Apr 13, 2017 19.78 19.83 19.52 19.58 1,232,614 -0.23(-1.16%)
Apr 12, 2017 19.83 19.97 19.69 19.81 1,103,049 -0.14(-0.70%)
Apr 11, 2017 19.69 19.99 19.50 19.95 1,811,782 +0.26(+1.32%)
Apr 10, 2017 19.37 19.95 19.37 19.69 1,646,167 +0.34(+1.76%)
Apr 07, 2017 19.16 19.47 19.05 19.35 1,294,372 +0.16(+0.83%)
Apr 06, 2017 19.27 19.68 19.17 19.19 1,352,427 +0.10(+0.52%)
Apr 05, 2017 19.48 19.56 18.99 19.09 1,835,539 -0.35(-1.80%)
Apr 04, 2017 19.99 20.09 19.35 19.44 2,174,110 -0.69(-3.43%)
Apr 03, 2017 20.65 20.66 20.02 20.13 2,103,142 -0.55(-2.66%)
Mar 31, 2017 20.77 20.92 20.59 20.68 1,314,370 -0.14(-0.67%)
Mar 30, 2017 20.43 20.86 20.36 20.82 1,565,268 +0.29(+1.41%)
Mar 29, 2017 20.23 20.75 20.18 20.53 2,302,816 +0.28(+1.38%)
Mar 28, 2017 19.70 20.32 19.70 20.25 12,475,627 +0.23(+1.15%)
Mar 27, 2017 20.09 20.24 19.71 20.02 5,903,123 +0.75(+3.89%)
Mar 24, 2017 19.12 19.30 18.93 19.27 1,093,786 +0.13(+0.68%)
Mar 23, 2017 19.09 19.31 18.87 19.14 3,596,887 +0.20(+1.06%)
Mar 22, 2017 19.01 19.05 18.55 18.94 2,272,474 -0.08(-0.42%)
Mar 21, 2017 19.68 19.69 18.75 19.02 2,021,125 -0.56(-2.86%)
Mar 20, 2017 20.35 20.35 19.55 19.58 1,899,458 -0.82(-4.02%)
Mar 17, 2017 20.71 20.83 20.20 20.40 1,928,355 -0.22(-1.07%)
Mar 16, 2017 20.15 20.64 20.15 20.62 1,633,266 +0.37(+1.83%)
Mar 15, 2017 19.67 20.36 19.55 20.25 4,518,003 +0.24(+1.20%)
Mar 14, 2017 20.87 21.03 19.95 20.01 6,837,488 +0.18(+0.91%)
Mar 13, 2017 20.73 19.80 19.83 5,237,033 -0.88(-4.25%)
Mar 10, 2017 20.56 20.93 20.36 20.71 3,277,938 +0.32(+1.57%)
Mar 09, 2017 20.21 20.48 19.88 20.39 2,725,713 -0.22(-1.07%)
Mar 08, 2017 20.45 20.72 20.32 20.61 2,096,898 +0.17(+0.83%)
Mar 07, 2017 20.69 20.92 20.38 20.44 1,313,092 -0.22(-1.06%)
Mar 06, 2017 20.58 20.75 20.29 20.66 1,826,532 -0.04(-0.19%)
Mar 03, 2017 21.27 21.40 20.42 20.70 2,831,737 -0.49(-2.31%)
Mar 02, 2017 20.81 21.40 20.67 21.19 1,731,005 +0.47(+2.27%)
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.