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, 2014 33.67 33.88 33.26 33.39 1,321,285 -0.25(-0.74%)
Apr 29, 2014 33.37 33.86 33.10 33.64 2,230,820 +0.94(+2.87%)
Apr 28, 2014 33.56 33.62 32.40 32.70 3,240,956 -0.71(-2.13%)
Apr 25, 2014 34.05 34.05 33.38 33.41 758,593 -0.68(-1.99%)
Apr 24, 2014 34.24 34.33 33.84 34.09 887,360 -0.05(-0.15%)
Apr 23, 2014 34.72 34.89 34.02 34.14 1,072,314 -0.50(-1.44%)
Apr 22, 2014 34.02 35.09 34.02 34.64 2,189,739 +0.74(+2.18%)
Apr 21, 2014 34.02 34.21 33.61 33.90 1,271,036 +0.00(+0.00%)
Apr 17, 2014 34.12 33.90 33.90 33.90 963,100 -0.22(-0.64%)
Apr 16, 2014 34.90 35.14 34.02 34.12 1,457,072 -0.56(-1.61%)
Apr 15, 2014 34.67 35.09 34.32 34.68 879,065 +0.03(+0.09%)
Apr 14, 2014 34.84 35.18 34.46 34.65 616,149 +0.19(+0.55%)
Apr 11, 2014 34.88 34.90 34.13 34.46 1,307,944 -0.71(-2.02%)
Apr 10, 2014 36.15 36.33 35.07 35.17 748,187 -0.98(-2.71%)
Apr 09, 2014 36.14 36.34 35.83 36.15 703,607 +0.06(+0.17%)
Apr 08, 2014 36.02 36.29 35.80 36.09 836,864 +0.04(+0.11%)
Apr 07, 2014 36.87 36.87 35.80 36.05 730,446 -0.85(-2.30%)
Apr 04, 2014 37.64 37.91 36.85 36.90 1,209,639 -0.65(-1.73%)
Apr 03, 2014 37.40 37.90 36.84 37.55 1,293,805 +0.18(+0.48%)
Apr 02, 2014 37.45 37.60 37.09 37.37 1,317,547 +0.37(+1.00%)
Apr 01, 2014 36.00 37.01 35.97 37.00 1,345,057 +1.14(+3.18%)
Mar 31, 2014 35.53 36.40 35.49 35.86 2,076,015 +0.42(+1.19%)
Mar 28, 2014 35.18 35.77 34.91 35.44 1,269,601 +0.26(+0.74%)
Mar 27, 2014 35.29 35.60 34.86 35.18 1,286,905 -0.07(-0.20%)
Mar 26, 2014 35.59 36.24 35.10 35.25 1,447,070 -0.30(-0.84%)
Mar 25, 2014 37.02 37.02 35.18 35.55 3,317,502 -1.35(-3.66%)
Mar 24, 2014 37.68 37.85 36.86 36.90 1,036,182 -0.68(-1.81%)
Mar 21, 2014 37.91 38.02 37.44 37.58 1,158,128 -0.25(-0.66%)
Mar 20, 2014 37.69 38.32 37.62 37.83 801,136 +0.04(+0.11%)
Mar 19, 2014 38.87 39.07 37.77 37.79 1,354,894 -1.11(-2.85%)
Mar 18, 2014 39.90 39.90 38.03 38.90 4,096,161 -1.09(-2.73%)
Mar 17, 2014 39.71 40.37 39.19 39.99 1,286,486 +0.46(+1.16%)
Mar 14, 2014 39.39 40.04 39.23 39.53 810,242 -0.05(-0.13%)
Mar 13, 2014 40.32 40.42 39.41 39.58 824,809 -0.73(-1.81%)
Mar 12, 2014 40.65 40.67 40.20 40.31 974,853 -0.55(-1.35%)
Mar 11, 2014 40.89 40.93 40.62 40.86 475,792 -0.07(-0.17%)
Mar 10, 2014 40.93 41.05 40.65 40.93 568,318 -0.05(-0.12%)
Mar 07, 2014 39.81 41.11 39.78 40.98 1,160,555 +1.36(+3.43%)
Mar 06, 2014 39.35 39.69 39.04 39.62 503,032 +0.27(+0.69%)
Mar 05, 2014 38.93 39.45 38.57 39.35 655,809 +0.35(+0.90%)
Mar 04, 2014 38.81 39.30 38.64 39.00 493,648 +0.45(+1.17%)
Mar 03, 2014 38.18 39.18 37.97 38.55 600,505 +0.07(+0.18%)
Feb 28, 2014 39.26 39.45 38.35 38.48 599,520 -0.73(-1.86%)
Feb 27, 2014 39.17 39.48 38.79 39.21 635,226 +0.04(+0.10%)
Feb 26, 2014 38.33 39.40 38.33 39.17 972,505 +0.93(+2.43%)
Feb 25, 2014 37.44 38.25 37.35 38.24 2,077,043 +0.85(+2.27%)
Feb 24, 2014 37.37 37.68 37.37 37.39 737,840 -0.09(-0.24%)
Feb 21, 2014 36.98 37.77 36.88 37.48 584,690 +0.44(+1.19%)
Feb 20, 2014 37.24 37.49 36.89 37.04 692,007 -0.23(-0.62%)
Feb 19, 2014 37.69 38.01 37.21 37.27 983,472 -0.41(-1.09%)
Feb 18, 2014 38.13 38.15 37.48 37.68 770,010 -0.38(-1.00%)
Feb 14, 2014 38.44 38.06 38.06 38.06 1,033,500 -0.54(-1.40%)
Feb 13, 2014 38.37 38.91 38.15 38.60 618,102 +0.10(+0.26%)
Feb 12, 2014 39.35 39.47 37.88 38.50 1,535,932 -0.80(-2.04%)
Feb 11, 2014 39.02 39.44 38.43 39.30 3,281,950 +1.42(+3.75%)
Feb 10, 2014 37.56 37.95 36.70 37.88 1,239,079 +0.36(+0.96%)
Feb 07, 2014 37.89 38.12 37.19 37.52 1,048,404 -0.59(-1.55%)
Feb 06, 2014 37.38 38.45 37.11 38.11 1,059,269 +0.78(+2.09%)
Feb 05, 2014 37.37 37.42 36.56 37.33 629,357 -0.12(-0.32%)
Feb 04, 2014 37.08 37.50 36.76 37.45 721,558 +0.59(+1.60%)
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.