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 29, 2019 22.78 22.91 22.04 22.22 2,220,000 -0.77(-3.35%)
Mar 28, 2019 22.84 23.41 22.77 22.99 3,479,079 +0.30(+1.32%)
Mar 27, 2019 21.94 22.91 21.94 22.69 3,094,466 +0.75(+3.42%)
Mar 26, 2019 21.95 22.81 21.88 21.94 4,305,026 +0.05(+0.23%)
Mar 25, 2019 20.35 22.29 20.21 21.89 5,976,857 +1.57(+7.73%)
Mar 22, 2019 20.89 21.14 20.23 20.32 2,787,200 -0.76(-3.61%)
Mar 21, 2019 21.02 21.25 20.30 21.08 4,789,712 -0.18(-0.85%)
Mar 20, 2019 22.04 22.04 20.83 21.26 6,572,956 -0.83(-3.76%)
Mar 19, 2019 23.11 23.21 21.32 22.09 11,573,590 -3.27(-12.89%)
Mar 18, 2019 25.37 25.59 24.91 25.36 2,929,198 -0.04(-0.16%)
Mar 15, 2019 25.71 25.71 25.28 25.40 1,557,800 -0.37(-1.44%)
Mar 14, 2019 26.18 26.18 25.67 25.77 608,927 -0.41(-1.57%)
Mar 13, 2019 25.95 26.49 25.77 26.18 1,281,311 +0.17(+0.65%)
Mar 12, 2019 26.33 26.56 25.76 26.01 1,884,682 -0.41(-1.55%)
Mar 11, 2019 26.87 26.94 26.22 26.42 1,828,899 -0.48(-1.78%)
Mar 08, 2019 27.47 27.47 26.71 26.90 950,300 -0.81(-2.92%)
Mar 07, 2019 28.05 28.21 27.68 27.71 833,871 -0.49(-1.74%)
Mar 06, 2019 28.31 28.75 28.18 28.20 934,566 -0.08(-0.28%)
Mar 05, 2019 28.69 28.83 28.24 28.28 993,943 -0.29(-1.02%)
Mar 04, 2019 29.81 29.81 28.47 28.57 1,293,966 -1.18(-3.97%)
Mar 01, 2019 30.24 30.73 29.64 29.75 1,163,300 +0.14(+0.47%)
Feb 28, 2019 29.50 29.77 29.02 29.61 1,441,017 -0.14(-0.47%)
Feb 27, 2019 28.76 29.77 28.69 29.75 1,204,709 +1.11(+3.88%)
Feb 26, 2019 28.71 28.83 28.39 28.64 772,407 -0.10(-0.35%)
Feb 25, 2019 28.50 28.91 28.41 28.74 969,192 +0.42(+1.48%)
Feb 22, 2019 28.02 28.34 27.91 28.32 939,100 +0.38(+1.36%)
Feb 21, 2019 27.81 28.43 27.66 27.94 1,180,446 +0.07(+0.25%)
Feb 20, 2019 27.47 27.93 27.47 27.87 803,455 +0.30(+1.09%)
Feb 19, 2019 27.37 27.75 26.97 27.57 537,343 +0.10(+0.36%)
Feb 15, 2019 27.48 27.64 27.20 27.47 699,300 +0.08(+0.29%)
Feb 14, 2019 27.24 27.46 26.90 27.39 711,050 -0.04(-0.15%)
Feb 13, 2019 27.55 27.76 26.92 27.43 633,739 -0.06(-0.22%)
Feb 12, 2019 27.08 27.54 26.93 27.49 664,718 +0.42(+1.55%)
Feb 11, 2019 26.30 27.13 26.05 27.07 803,457 +0.92(+3.52%)
Feb 08, 2019 26.13 26.60 25.98 26.15 702,800 +0.01(+0.04%)
Feb 07, 2019 26.27 26.50 25.82 26.14 659,963 -0.40(-1.51%)
Feb 06, 2019 26.31 26.56 25.94 26.54 629,827 +0.17(+0.64%)
Feb 05, 2019 26.82 26.98 26.30 26.37 1,032,339 -0.32(-1.20%)
Feb 04, 2019 26.72 26.92 26.40 26.69 896,347 -0.08(-0.30%)
Feb 01, 2019 27.42 27.47 26.76 26.77 1,414,300 -0.48(-1.76%)
Jan 31, 2019 27.21 27.29 26.91 27.25 993,142 +0.06(+0.22%)
Jan 30, 2019 27.09 27.32 26.76 27.19 1,262,708 +0.32(+1.19%)
Jan 29, 2019 26.86 26.97 26.55 26.87 1,152,296 +0.09(+0.34%)
Jan 28, 2019 26.52 26.92 26.38 26.78 612,135 +0.00(+0.00%)
Jan 25, 2019 26.47 26.85 26.35 26.78 463,600 +0.54(+2.06%)
Jan 24, 2019 26.21 26.33 25.97 26.24 717,778 +0.09(+0.34%)
Jan 23, 2019 26.32 26.34 25.81 26.15 685,671 -0.03(-0.11%)
Jan 22, 2019 26.86 26.90 26.07 26.18 851,721 -0.97(-3.57%)
Jan 18, 2019 26.92 27.28 26.48 27.15 1,178,100 +0.33(+1.23%)
Jan 17, 2019 26.32 26.96 26.25 26.82 1,013,110 +0.37(+1.40%)
Jan 16, 2019 26.45 26.76 26.28 26.45 965,135 -0.04(-0.15%)
Jan 15, 2019 26.11 26.52 25.81 26.49 1,376,417 +0.33(+1.26%)
Jan 14, 2019 25.49 26.51 25.36 26.16 1,164,025 +0.54(+2.11%)
Jan 11, 2019 25.78 26.02 25.33 25.62 913,300 -0.41(-1.58%)
Jan 10, 2019 25.28 26.18 24.86 26.03 1,580,385 -0.47(-1.77%)
Jan 09, 2019 26.62 26.89 26.37 26.50 1,211,565 -0.06(-0.23%)
Jan 08, 2019 27.02 27.02 25.97 26.56 1,771,838 -0.08(-0.30%)
Jan 07, 2019 25.48 27.16 25.38 26.64 1,687,325 +0.94(+3.66%)
Jan 04, 2019 24.74 25.98 24.58 25.70 2,563,600 +1.22(+4.98%)
Jan 03, 2019 24.82 24.97 23.95 24.48 1,299,281 -0.47(-1.88%)
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.