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 (%)
Jul 29, 2011 52.67 54.00 52.52 52.98 434,420 -0.34(-0.64%)
Jul 28, 2011 53.11 54.55 52.95 53.32 432,893 +0.41(+0.77%)
Jul 27, 2011 53.91 54.26 52.21 52.91 379,403 -1.09(-2.02%)
Jul 26, 2011 54.31 55.32 53.74 54.00 222,902 -0.22(-0.41%)
Jul 25, 2011 54.86 54.86 53.65 54.22 445,082 -1.09(-1.97%)
Jul 22, 2011 55.47 55.64 55.26 55.31 174,794 +0.57(+1.04%)
Jul 21, 2011 55.39 55.90 54.70 54.74 488,631 -0.42(-0.76%)
Jul 20, 2011 55.32 55.53 54.49 55.16 356,755 +0.11(+0.20%)
Jul 19, 2011 54.10 55.45 53.80 55.05 320,875 +1.37(+2.55%)
Jul 18, 2011 53.98 54.12 53.30 53.68 237,089 -0.58(-1.07%)
Jul 15, 2011 53.83 54.60 53.66 54.26 318,470 +0.69(+1.29%)
Jul 14, 2011 54.34 54.53 52.73 53.57 267,095 -0.60(-1.11%)
Jul 13, 2011 53.52 55.55 52.98 54.17 356,720 +1.05(+1.98%)
Jul 12, 2011 52.88 53.95 52.88 53.12 332,116 +0.13(+0.25%)
Jul 11, 2011 54.28 55.21 52.61 52.99 383,912 -1.75(-3.20%)
Jul 08, 2011 53.61 55.02 53.22 54.74 325,272 +0.15(+0.27%)
Jul 07, 2011 53.35 55.06 52.87 54.59 668,571 +2.18(+4.16%)
Jul 06, 2011 51.91 52.57 51.62 52.41 676,510 +0.54(+1.04%)
Jul 05, 2011 51.74 52.47 51.41 51.87 277,027 +0.41(+0.80%)
Jul 01, 2011 51.02 51.89 50.64 51.46 342,383 +0.85(+1.68%)
Jun 30, 2011 51.09 51.63 50.33 50.61 362,369 -0.49(-0.96%)
Jun 29, 2011 50.31 51.28 49.90 51.10 628,514 +1.20(+2.40%)
Jun 28, 2011 49.64 50.93 49.63 49.90 469,851 +0.43(+0.87%)
Jun 27, 2011 49.32 50.03 48.33 49.47 461,657 -0.02(-0.04%)
Jun 24, 2011 50.84 50.92 49.25 49.49 2,689,232 -1.40(-2.75%)
Jun 23, 2011 48.50 51.00 48.29 50.89 722,375 +1.67(+3.39%)
Jun 22, 2011 49.55 50.30 48.92 49.22 620,542 -0.72(-1.44%)
Jun 21, 2011 48.75 50.21 48.53 49.94 602,796 +1.64(+3.40%)
Jun 20, 2011 47.99 48.55 47.82 48.30 364,114 +1.35(+2.88%)
Jun 17, 2011 46.86 48.02 46.52 46.95 637,155 +0.45(+0.97%)
Jun 16, 2011 46.83 47.82 45.65 46.50 481,174 -0.22(-0.47%)
Jun 15, 2011 47.45 48.28 46.61 46.72 440,551 -1.33(-2.77%)
Jun 14, 2011 48.91 48.91 47.60 48.05 440,003 +1.24(+2.65%)
Jun 13, 2011 46.87 47.44 45.76 46.81 459,682 +0.20(+0.43%)
Jun 10, 2011 47.34 47.95 46.08 46.61 666,592 -1.13(-2.37%)
Jun 09, 2011 45.81 48.19 45.68 47.74 539,907 +2.01(+4.40%)
Jun 08, 2011 44.53 47.11 44.52 45.73 511,356 -0.89(-1.91%)
Jun 07, 2011 46.07 47.90 45.93 46.62 639,276 +1.05(+2.30%)
Jun 06, 2011 47.35 47.65 45.50 45.57 782,063 -1.91(-4.02%)
Jun 03, 2011 46.90 48.69 46.86 47.48 582,166 -2.99(-5.92%)
May 24, 2011 47.25 51.32 47.25 50.47 3,551,238 +7.28(+16.86%)
May 23, 2011 42.29 43.82 42.29 43.19 594,951 -0.12(-0.28%)
May 20, 2011 44.07 44.74 43.08 43.31 526,839 -1.08(-2.43%)
May 19, 2011 44.10 44.51 43.59 44.39 290,681 +0.29(+0.66%)
May 18, 2011 43.95 44.30 43.43 44.10 664,795 +0.17(+0.39%)
May 17, 2011 44.07 44.57 43.58 43.93 218,924 -0.30(-0.68%)
May 16, 2011 44.69 44.74 43.73 44.23 329,365 -0.77(-1.71%)
May 13, 2011 44.34 45.38 44.15 45.00 348,968 +0.47(+1.06%)
May 12, 2011 44.66 44.95 43.88 44.53 548,925 -0.22(-0.49%)
May 11, 2011 44.96 45.51 44.51 44.75 378,778 -0.28(-0.62%)
May 10, 2011 44.88 45.23 44.56 45.03 341,765 +0.48(+1.08%)
May 09, 2011 44.61 44.84 43.78 44.55 233,624 +0.38(+0.86%)
May 06, 2011 44.75 44.99 43.82 44.17 239,156 +0.02(+0.05%)
May 05, 2011 43.56 45.79 43.09 44.15 798,939 +0.34(+0.78%)
May 04, 2011 46.13 46.92 43.65 43.81 621,573 -2.19(-4.76%)
May 03, 2011 47.42 47.75 45.55 46.00 300,823 -1.16(-2.46%)
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.