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, 2009 10.70 11.70 10.70 10.87 296,744 +0.29(+2.74%)
Apr 29, 2009 10.36 11.09 10.00 10.58 364,566 +0.48(+4.75%)
Apr 28, 2009 9.350 10.40 9.340 10.10 482,842 +0.72(+7.68%)
Apr 27, 2009 9.500 9.630 9.120 9.380 373,504 -0.23(-2.39%)
Apr 24, 2009 9.880 9.970 9.530 9.610 389,882 -0.12(-1.23%)
Apr 23, 2009 10.31 10.31 9.460 9.730 298,047 -0.31(-3.09%)
Apr 22, 2009 9.950 10.67 9.930 10.04 400,804 +0.04(+0.40%)
Apr 21, 2009 10.11 10.30 9.640 10.00 303,093 -0.10(-0.99%)
Apr 20, 2009 10.83 10.83 9.960 10.10 232,442 -0.99(-8.93%)
Apr 17, 2009 11.46 11.46 10.89 11.09 194,023 -0.32(-2.80%)
Apr 16, 2009 10.72 11.61 10.59 11.41 280,793 +0.79(+7.44%)
Apr 15, 2009 10.96 11.28 10.24 10.62 222,493 -0.40(-3.63%)
Apr 14, 2009 11.34 11.68 10.93 11.02 273,122 -0.52(-4.51%)
Apr 13, 2009 11.09 11.59 10.99 11.54 164,155 +0.29(+2.58%)
Apr 09, 2009 10.91 11.35 10.89 11.25 245,479 +0.69(+6.53%)
Apr 08, 2009 10.12 10.75 10.01 10.56 191,958 +0.44(+4.35%)
Apr 07, 2009 10.50 10.55 9.970 10.12 203,942 -0.61(-5.68%)
Apr 06, 2009 10.85 11.05 10.27 10.73 252,152 -0.32(-2.90%)
Apr 03, 2009 10.64 11.05 10.55 11.05 206,807 +0.41(+3.85%)
Apr 02, 2009 10.10 10.68 10.03 10.64 453,133 +0.64(+6.40%)
Apr 01, 2009 9.100 10.03 9.100 10.00 366,317 +0.71(+7.64%)
Mar 31, 2009 9.370 9.470 8.910 9.290 237,134 -0.03(-0.32%)
Mar 30, 2009 8.960 9.420 8.730 9.320 266,121 +0.27(+2.98%)
Mar 26, 2009 9.320 9.510 8.860 9.050 480,316 -0.17(-1.84%)
Mar 25, 2009 9.090 9.940 8.500 9.220 524,707 -0.75(-7.52%)
Mar 24, 2009 10.00 10.22 9.580 9.970 358,094 -0.20(-1.97%)
Mar 23, 2009 9.940 10.18 9.910 10.17 194,223 +0.94(+10.18%)
Mar 20, 2009 9.760 9.760 9.220 9.230 203,296 -0.54(-5.53%)
Mar 19, 2009 9.890 10.00 9.610 9.770 149,110 -0.07(-0.71%)
Mar 18, 2009 8.900 9.900 8.820 9.840 342,887 +0.94(+10.56%)
Mar 17, 2009 8.050 8.900 8.010 8.900 184,743 +0.80(+9.88%)
Mar 16, 2009 8.470 8.480 8.030 8.100 224,914 -0.35(-4.14%)
Mar 13, 2009 7.800 8.510 7.800 8.450 0 +0.69(+8.89%)
Mar 12, 2009 7.010 7.840 6.920 7.760 579,229 +0.69(+9.76%)
Mar 11, 2009 7.180 7.250 6.880 7.070 192,926 -0.03(-0.42%)
Mar 10, 2009 6.940 7.160 6.740 7.100 433,312 +0.43(+6.45%)
Mar 09, 2009 6.900 7.100 6.660 6.670 318,332 -0.26(-3.75%)
Mar 06, 2009 7.580 7.680 6.780 6.930 0 -0.69(-9.05%)
Mar 05, 2009 7.570 7.790 7.560 7.620 167,324 -0.14(-1.81%)
Mar 04, 2009 7.970 8.070 7.440 7.760 434,911 -0.60(-7.18%)
Mar 02, 2009 8.500 8.670 8.350 8.360 151,573 -0.35(-4.02%)
Feb 27, 2009 8.770 9.170 8.590 8.710 0 -0.16(-1.80%)
Feb 26, 2009 9.110 9.280 8.800 8.870 235,779 -0.18(-1.99%)
Feb 25, 2009 8.920 9.150 8.720 9.050 292,963 +0.02(+0.22%)
Feb 24, 2009 9.090 9.090 8.560 9.030 229,982 +0.20(+2.27%)
Feb 23, 2009 9.240 9.240 8.730 8.830 305,134 -0.06(-0.67%)
Feb 20, 2009 8.910 9.050 8.720 8.890 224,925 -0.18(-1.98%)
Feb 19, 2009 9.390 9.470 9.050 9.070 93,521 -0.16(-1.73%)
Feb 18, 2009 9.640 9.790 9.120 9.230 169,876 -0.37(-3.85%)
Feb 17, 2009 9.760 9.950 9.420 9.600 229,465 -0.51(-5.04%)
Feb 13, 2009 10.46 10.53 10.00 10.11 103,842 -0.29(-2.79%)
Feb 12, 2009 10.48 10.55 10.00 10.40 181,141 -0.25(-2.35%)
Feb 11, 2009 10.58 10.80 10.45 10.65 226,941 +0.04(+0.38%)
Feb 10, 2009 11.07 11.20 10.57 10.61 223,522 -0.49(-4.41%)
Feb 09, 2009 11.09 11.21 10.89 11.10 260,408 +0.03(+0.27%)
Feb 06, 2009 10.14 11.16 10.11 11.07 282,675 +0.86(+8.42%)
Feb 05, 2009 9.880 10.28 9.870 10.21 139,489 +0.19(+1.90%)
Feb 04, 2009 10.19 10.35 9.930 10.02 207,607 -0.14(-1.38%)
Feb 03, 2009 10.25 10.30 9.790 10.16 181,428 -0.02(-0.20%)
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.