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, 2015 36.64 37.05 36.04 36.27 1,241,844 -0.48(-1.31%)
Apr 29, 2015 37.47 37.59 36.40 36.75 2,039,846 -1.00(-2.65%)
Apr 28, 2015 38.17 38.38 37.66 37.75 915,872 -0.51(-1.33%)
Apr 27, 2015 39.30 39.30 38.12 38.26 1,084,228 -0.88(-2.25%)
Apr 24, 2015 38.18 39.58 38.12 39.14 2,583,768 +1.37(+3.63%)
Apr 23, 2015 36.70 37.85 36.52 37.77 1,057,651 +1.09(+2.97%)
Apr 22, 2015 36.65 36.85 36.11 36.68 535,928 +0.08(+0.22%)
Apr 21, 2015 36.39 36.69 36.22 36.60 572,213 +0.38(+1.05%)
Apr 20, 2015 36.08 36.47 35.62 36.22 1,474,676 +0.21(+0.58%)
Apr 17, 2015 36.58 36.68 35.78 36.01 1,698,498 -0.89(-2.41%)
Apr 16, 2015 36.89 37.41 36.76 36.90 900,007 +0.23(+0.63%)
Apr 15, 2015 36.94 37.22 36.53 36.67 729,909 -0.22(-0.60%)
Apr 14, 2015 37.32 37.32 36.66 36.89 737,198 -0.47(-1.26%)
Apr 13, 2015 37.00 37.62 36.78 37.36 662,031 +0.34(+0.92%)
Apr 10, 2015 37.02 37.15 36.84 37.02 410,726 +0.03(+0.08%)
Apr 09, 2015 37.15 37.40 36.83 36.99 665,543 -0.16(-0.43%)
Apr 08, 2015 36.98 37.22 36.84 37.15 907,605 +0.19(+0.51%)
Apr 07, 2015 36.85 37.07 36.73 36.96 1,066,673 +0.05(+0.14%)
Apr 06, 2015 36.55 37.08 36.51 36.91 667,755 +0.18(+0.49%)
Apr 02, 2015 36.57 36.73 36.73 36.73 806,000 +0.23(+0.63%)
Apr 01, 2015 36.88 37.14 36.31 36.50 943,519 -0.38(-1.03%)
Mar 31, 2015 37.05 37.37 36.76 36.88 883,902 -0.37(-0.99%)
Mar 30, 2015 36.67 37.32 36.53 37.25 922,840 +0.70(+1.92%)
Mar 27, 2015 36.12 36.89 36.02 36.55 776,363 +0.25(+0.69%)
Mar 26, 2015 36.81 36.88 36.30 36.30 890,686 -0.72(-1.94%)
Mar 25, 2015 37.38 37.69 36.98 37.02 856,514 -0.48(-1.28%)
Mar 24, 2015 37.55 37.74 37.26 37.50 1,276,469 -0.16(-0.42%)
Mar 23, 2015 37.85 38.26 37.62 37.66 1,136,403 -0.37(-0.97%)
Mar 20, 2015 37.89 38.06 37.65 38.03 1,002,078 +0.24(+0.64%)
Mar 19, 2015 37.85 38.04 37.61 37.79 972,274 -0.16(-0.42%)
Mar 18, 2015 38.00 38.11 37.23 37.95 1,504,396 -0.38(-0.99%)
Mar 17, 2015 39.01 39.40 38.05 38.33 4,041,754 +1.48(+4.02%)
Mar 16, 2015 37.48 37.50 36.67 36.85 2,172,826 -0.32(-0.86%)
Mar 13, 2015 37.25 37.73 36.96 37.17 1,119,399 +0.01(+0.03%)
Mar 12, 2015 36.97 37.25 36.82 37.16 532,247 +0.29(+0.79%)
Mar 11, 2015 37.10 37.16 36.67 36.87 828,666 -0.28(-0.75%)
Mar 10, 2015 37.62 37.66 37.03 37.15 590,446 -0.38(-1.01%)
Mar 09, 2015 37.03 37.62 36.94 37.53 619,319 +0.53(+1.43%)
Mar 06, 2015 37.29 37.55 36.83 37.00 1,161,686 -0.30(-0.80%)
Mar 05, 2015 37.25 37.61 36.87 37.30 636,293 -0.04(-0.11%)
Mar 04, 2015 37.27 37.46 36.89 37.34 785,840 -0.03(-0.08%)
Mar 03, 2015 37.27 37.58 37.03 37.37 790,376 +0.13(+0.35%)
Mar 02, 2015 37.61 37.69 36.92 37.24 863,163 -0.45(-1.19%)
Feb 27, 2015 37.17 37.84 37.13 37.69 858,921 +0.56(+1.51%)
Feb 26, 2015 37.30 37.57 36.88 37.13 427,127 -0.25(-0.67%)
Feb 25, 2015 36.96 37.56 36.81 37.38 465,406 +0.31(+0.84%)
Feb 24, 2015 37.61 38.25 36.78 37.07 1,766,266 +0.20(+0.54%)
Feb 23, 2015 37.36 37.46 36.78 36.87 539,208 -0.48(-1.29%)
Feb 20, 2015 36.57 37.41 36.15 37.35 1,809,979 +1.54(+4.30%)
Feb 19, 2015 36.15 36.53 35.77 35.81 778,874 -0.37(-1.02%)
Feb 18, 2015 36.16 36.59 36.05 36.18 828,381 -0.10(-0.28%)
Feb 17, 2015 36.55 36.55 36.05 36.28 794,176 -0.31(-0.85%)
Feb 13, 2015 36.38 36.59 36.59 36.59 450,700 +0.15(+0.41%)
Feb 12, 2015 36.79 36.79 35.71 36.44 841,990 +0.27(+0.75%)
Feb 11, 2015 36.46 36.58 36.11 36.17 549,969 -0.16(-0.44%)
Feb 10, 2015 36.21 36.69 36.21 36.33 486,848 +0.40(+1.11%)
Feb 09, 2015 36.28 36.34 35.77 35.93 632,704 -0.29(-0.80%)
Feb 06, 2015 35.57 36.67 35.36 36.22 1,062,223 +1.01(+2.87%)
Feb 05, 2015 35.63 36.05 35.16 35.21 671,093 -0.37(-1.04%)
Feb 04, 2015 34.96 35.86 34.91 35.58 913,815 +0.37(+1.05%)
Feb 03, 2015 35.42 35.62 34.75 35.21 870,254 +0.00(+0.00%)
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.