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 (%)
May 30, 2014 24.70 25.38 24.65 25.05 6,534,012 +0.32(+1.29%)
May 29, 2014 23.86 24.92 23.61 24.73 14,847,729 +1.11(+4.70%)
May 28, 2014 25.06 25.25 23.45 23.62 29,718,788 -8.90(-27.37%)
May 27, 2014 33.10 33.29 32.49 32.52 3,115,700 -0.41(-1.25%)
May 23, 2014 33.57 32.93 32.93 32.93 1,433,000 -0.44(-1.30%)
May 22, 2014 32.54 33.58 32.54 33.37 1,516,230 +0.90(+2.76%)
May 21, 2014 33.33 33.65 32.44 32.47 2,200,636 -0.77(-2.32%)
May 20, 2014 34.31 34.46 33.23 33.24 1,406,602 -1.33(-3.85%)
May 19, 2014 34.67 34.67 34.38 34.57 473,720 -0.13(-0.37%)
May 16, 2014 34.35 34.72 34.26 34.70 403,474 +0.31(+0.90%)
May 15, 2014 34.50 34.56 34.08 34.39 1,126,769 -0.22(-0.64%)
May 14, 2014 34.76 34.92 34.56 34.61 1,172,367 -0.11(-0.32%)
May 13, 2014 34.67 35.00 34.46 34.72 889,985 +0.01(+0.03%)
May 12, 2014 33.40 34.75 33.31 34.71 1,479,390 +1.41(+4.23%)
May 09, 2014 33.26 33.55 33.10 33.30 1,196,861 +0.11(+0.33%)
May 08, 2014 33.20 34.00 33.08 33.19 1,637,621 +0.36(+1.10%)
May 07, 2014 32.91 33.03 32.40 32.83 1,752,957 -0.03(-0.09%)
May 06, 2014 33.45 33.45 32.86 32.86 452,347 -0.63(-1.88%)
May 05, 2014 33.57 33.67 33.22 33.49 721,532 -0.18(-0.53%)
May 02, 2014 33.55 33.95 33.50 33.67 1,195,647 +0.04(+0.12%)
May 01, 2014 33.33 34.10 33.33 33.63 1,378,333 +0.24(+0.72%)
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%)
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.