Skip to main content
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 (%)
Apr 30, 2010 31.66 31.97 30.14 30.20 690,808 -1.35(-4.28%)
Apr 29, 2010 31.18 31.72 30.85 31.55 298,987 +0.75(+2.44%)
Apr 28, 2010 32.61 32.65 30.18 30.80 777,789 -1.43(-4.44%)
Apr 27, 2010 29.82 33.49 29.82 32.23 300 +4.51(+16.27%)
Apr 26, 2010 28.03 28.54 27.65 27.72 235,084 -0.26(-0.93%)
Apr 23, 2010 28.10 28.21 27.71 27.98 257,956 -0.01(-0.04%)
Apr 22, 2010 27.37 28.26 27.36 27.99 295,327 +0.32(+1.16%)
Apr 21, 2010 27.05 27.75 26.97 27.67 304,522 +0.56(+2.07%)
Apr 20, 2010 27.16 27.32 26.80 27.11 250,429 +0.21(+0.78%)
Apr 19, 2010 27.32 27.85 26.85 26.90 278,543 -0.71(-2.57%)
Apr 16, 2010 27.66 27.75 27.13 27.61 1,040,889 -0.01(-0.04%)
Apr 15, 2010 27.70 28.05 27.22 27.62 290,844 -0.07(-0.25%)
Apr 14, 2010 26.63 27.72 26.57 27.69 369,468 +1.25(+4.73%)
Apr 13, 2010 25.95 26.56 25.84 26.44 295,750 +0.41(+1.58%)
Apr 12, 2010 26.08 26.24 25.80 26.03 272,074 -0.05(-0.19%)
Apr 09, 2010 26.07 26.23 25.86 26.08 202,829 +0.05(+0.19%)
Apr 08, 2010 25.64 26.34 25.08 26.03 203,177 +0.22(+0.85%)
Apr 07, 2010 26.14 26.33 25.67 25.81 154,003 -0.36(-1.38%)
Apr 06, 2010 25.68 26.25 25.68 26.17 299,894 +0.33(+1.28%)
Apr 05, 2010 25.67 26.37 25.48 25.84 247,337 +0.08(+0.31%)
Apr 01, 2010 25.63 25.76 25.76 25.76 761,200 +0.23(+0.90%)
Mar 31, 2010 25.63 26.17 25.26 25.53 238,491 -0.13(-0.51%)
Mar 30, 2010 25.71 26.10 25.47 25.66 239,450 -0.10(-0.39%)
Mar 29, 2010 26.35 26.55 25.62 25.76 258,715 -0.50(-1.90%)
Mar 26, 2010 26.37 26.82 26.06 26.26 339,681 +0.11(+0.42%)
Mar 25, 2010 26.60 26.96 26.07 26.15 929,153 -0.46(-1.73%)
Mar 24, 2010 26.36 26.64 25.97 26.61 318,665 +0.09(+0.34%)
Mar 23, 2010 25.90 26.82 25.83 26.52 302,825 +0.67(+2.59%)
Mar 22, 2010 25.47 25.95 25.44 25.85 476,204 +0.29(+1.13%)
Mar 19, 2010 26.36 26.73 25.43 25.56 414,150 -0.83(-3.15%)
Mar 18, 2010 25.69 26.85 25.63 26.39 565,894 +0.85(+3.33%)
Mar 17, 2010 26.57 26.87 25.38 25.54 1,013,957 -0.79(-3.00%)
Mar 16, 2010 27.95 27.95 25.71 26.33 1,741,144 -3.10(-10.53%)
Mar 15, 2010 29.23 29.46 29.13 29.43 444,011 +0.15(+0.51%)
Mar 12, 2010 29.23 29.59 28.95 29.28 282,724 +0.17(+0.58%)
Mar 11, 2010 28.96 29.25 28.51 29.11 234,787 +0.14(+0.48%)
Mar 10, 2010 28.56 29.17 28.28 28.97 217,294 +0.33(+1.15%)
Mar 09, 2010 28.16 29.33 28.16 28.64 308,089 +0.48(+1.70%)
Mar 08, 2010 28.20 28.68 28.00 28.16 108,619 -0.11(-0.39%)
Mar 05, 2010 28.39 28.51 28.10 28.27 138,880 +0.02(+0.07%)
Mar 04, 2010 28.10 28.81 28.10 28.25 246,034 +0.31(+1.11%)
Mar 03, 2010 28.31 28.68 27.72 27.94 628,723 -0.17(-0.60%)
Mar 02, 2010 28.01 28.52 27.89 28.11 430,771 +0.23(+0.82%)
Mar 01, 2010 27.08 28.00 26.98 27.88 305,992 +0.95(+3.53%)
Feb 26, 2010 27.03 27.09 26.51 26.93 161,151 +0.00(+0.00%)
Feb 25, 2010 26.16 27.01 25.87 26.93 265,104 +0.38(+1.43%)
Feb 24, 2010 26.33 26.82 25.88 26.55 124,722 +0.37(+1.41%)
Feb 23, 2010 26.56 26.91 26.08 26.18 230,999 -0.38(-1.43%)
Feb 22, 2010 26.87 26.88 26.39 26.56 135,127 -0.17(-0.64%)
Feb 19, 2010 26.65 27.08 26.09 26.73 305,545 +0.09(+0.34%)
Feb 18, 2010 26.21 26.77 26.01 26.64 202,944 +0.42(+1.60%)
Feb 17, 2010 27.88 27.88 25.92 26.22 610,854 -1.47(-5.31%)
Feb 16, 2010 27.31 28.05 27.28 27.69 297,691 +0.43(+1.58%)
Feb 12, 2010 26.96 27.26 27.26 27.26 437,800 +0.04(+0.15%)
Feb 11, 2010 26.49 27.23 26.16 27.22 202,380 +0.79(+2.99%)
Feb 10, 2010 26.67 26.74 26.25 26.43 245,813 -0.27(-1.01%)
Feb 09, 2010 25.26 26.87 25.03 26.70 463,843 +1.77(+7.10%)
Feb 08, 2010 25.00 25.43 24.69 24.93 218,934 -0.07(-0.28%)
Feb 05, 2010 25.51 25.92 24.87 25.00 328,870 -0.47(-1.85%)
Feb 04, 2010 25.99 26.25 25.35 25.47 544,450 -0.99(-3.74%)
Feb 03, 2010 26.06 26.52 25.86 26.46 303,338 +0.23(+0.88%)
Feb 02, 2010 25.10 26.33 25.07 26.23 419,209 +1.10(+4.38%)
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.