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, 2012 57.35 57.35 55.83 56.26 305,524 -1.22(-2.12%)
Apr 27, 2012 58.09 58.37 57.48 57.48 417,023 -0.62(-1.07%)
Apr 26, 2012 56.04 58.21 55.70 58.10 507,836 +2.15(+3.84%)
Apr 25, 2012 54.42 56.01 54.13 55.95 373,310 +1.93(+3.57%)
Apr 24, 2012 54.71 55.08 53.16 54.02 359,433 -0.72(-1.32%)
Apr 23, 2012 55.43 55.44 54.40 54.74 271,480 -1.45(-2.58%)
Apr 20, 2012 56.29 56.53 55.78 56.19 339,063 +0.03(+0.05%)
Apr 19, 2012 56.57 57.98 55.85 56.16 688,014 -0.46(-0.81%)
Apr 18, 2012 55.24 56.75 55.12 56.62 619,666 +1.23(+2.22%)
Apr 17, 2012 54.94 55.80 54.83 55.39 507,481 +0.64(+1.17%)
Apr 16, 2012 54.77 55.10 53.61 54.75 488,882 +0.54(+1.00%)
Apr 13, 2012 53.98 54.40 53.50 54.21 250,906 +0.01(+0.02%)
Apr 12, 2012 53.55 54.54 53.46 54.20 329,516 +0.71(+1.33%)
Apr 11, 2012 52.70 53.85 52.62 53.49 451,219 +1.24(+2.37%)
Apr 10, 2012 53.32 53.50 51.84 52.25 717,116 -1.29(-2.41%)
Apr 09, 2012 53.43 53.77 52.58 53.54 340,390 -0.98(-1.80%)
Apr 05, 2012 54.74 55.08 54.26 54.52 266,733 -0.33(-0.60%)
Apr 04, 2012 55.97 56.11 54.36 54.85 428,287 -1.56(-2.77%)
Apr 03, 2012 56.00 56.75 56.00 56.41 670,796 +0.42(+0.75%)
Apr 02, 2012 54.86 56.13 54.46 55.99 632,167 +1.22(+2.23%)
Mar 30, 2012 55.00 55.12 54.14 54.77 365,584 +0.06(+0.11%)
Mar 29, 2012 54.77 54.87 53.94 54.71 375,298 -0.50(-0.91%)
Mar 28, 2012 55.00 55.27 54.48 55.21 617,066 +0.29(+0.53%)
Mar 27, 2012 54.73 54.99 54.26 54.92 444,560 +0.17(+0.31%)
Mar 26, 2012 55.26 55.67 54.44 54.75 621,738 +0.01(+0.02%)
Mar 23, 2012 54.30 55.10 53.50 54.74 1,166,574 -0.23(-0.42%)
Mar 22, 2012 55.33 56.19 54.53 54.97 832,287 -0.45(-0.81%)
Mar 21, 2012 56.14 56.49 55.12 55.42 1,030,255 -0.71(-1.26%)
Mar 20, 2012 56.13 56.50 53.24 56.13 1,012,524 +1.80(+3.31%)
Mar 19, 2012 55.35 55.35 53.78 54.33 1,044,542 -1.17(-2.11%)
Mar 16, 2012 56.67 56.67 55.39 55.50 479,060 -1.20(-2.12%)
Mar 15, 2012 55.47 56.86 55.10 56.70 437,125 +1.07(+1.92%)
Mar 14, 2012 55.98 56.16 55.20 55.63 290,257 -0.54(-0.96%)
Mar 13, 2012 55.18 56.34 54.87 56.17 334,668 +1.01(+1.83%)
Mar 12, 2012 55.39 55.81 54.67 55.16 385,551 -0.23(-0.42%)
Mar 09, 2012 55.25 55.94 54.90 55.39 297,826 +0.42(+0.76%)
Mar 08, 2012 54.72 55.36 54.50 54.97 277,771 +0.61(+1.12%)
Mar 07, 2012 53.96 54.51 53.26 54.36 295,538 +0.65(+1.21%)
Mar 06, 2012 54.33 54.45 53.45 53.71 448,482 -1.28(-2.33%)
Mar 05, 2012 54.99 55.35 54.60 54.99 357,373 +0.00(+0.00%)
Mar 02, 2012 56.82 56.82 54.76 54.99 626,771 -1.57(-2.78%)
Mar 01, 2012 56.42 57.00 56.00 56.56 527,866 +0.16(+0.28%)
Feb 29, 2012 56.45 57.06 56.04 56.40 753,548 -0.04(-0.07%)
Feb 28, 2012 55.69 56.52 55.29 56.44 656,945 +0.68(+1.22%)
Feb 27, 2012 53.52 56.10 52.95 55.76 833,707 +2.07(+3.86%)
Feb 24, 2012 53.99 54.42 53.08 53.69 319,835 -0.37(-0.68%)
Feb 23, 2012 53.57 54.69 53.21 54.06 543,599 +0.86(+1.62%)
Feb 22, 2012 53.31 53.75 52.81 53.20 233,000 -0.08(-0.15%)
Feb 21, 2012 53.81 54.42 53.00 53.28 545,971 -0.22(-0.41%)
Feb 17, 2012 53.04 53.69 52.83 53.50 359,348 +0.83(+1.58%)
Feb 16, 2012 51.87 52.93 51.69 52.67 418,369 +0.92(+1.78%)
Feb 15, 2012 51.00 52.19 50.73 51.75 390,754 +0.91(+1.79%)
Feb 14, 2012 50.80 51.23 50.60 50.84 247,499 -0.23(-0.45%)
Feb 13, 2012 51.38 51.49 50.71 51.07 108,024 +0.14(+0.27%)
Feb 10, 2012 51.04 51.23 50.52 50.93 231,514 -0.43(-0.84%)
Feb 09, 2012 51.49 51.73 50.69 51.36 171,718 -0.20(-0.39%)
Feb 08, 2012 51.62 52.14 50.70 51.56 295,984 +0.26(+0.51%)
Feb 07, 2012 51.06 51.73 50.55 51.30 261,759 +0.08(+0.16%)
Feb 06, 2012 50.23 51.28 50.07 51.22 171,943 +0.76(+1.51%)
Feb 03, 2012 50.54 50.63 49.99 50.46 338,677 +0.61(+1.22%)
Feb 02, 2012 50.64 50.98 49.81 49.85 295,370 -0.76(-1.50%)
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.