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 24, 2011 47.25 51.32 47.25 50.47 3,551,238 +7.28(+16.86%)
May 23, 2011 42.29 43.82 42.29 43.19 594,951 -0.12(-0.28%)
May 20, 2011 44.07 44.74 43.08 43.31 526,839 -1.08(-2.43%)
May 19, 2011 44.10 44.51 43.59 44.39 290,681 +0.29(+0.66%)
May 18, 2011 43.95 44.30 43.43 44.10 664,795 +0.17(+0.39%)
May 17, 2011 44.07 44.57 43.58 43.93 218,924 -0.30(-0.68%)
May 16, 2011 44.69 44.74 43.73 44.23 329,365 -0.77(-1.71%)
May 13, 2011 44.34 45.38 44.15 45.00 348,968 +0.47(+1.06%)
May 12, 2011 44.66 44.95 43.88 44.53 548,925 -0.22(-0.49%)
May 11, 2011 44.96 45.51 44.51 44.75 378,778 -0.28(-0.62%)
May 10, 2011 44.88 45.23 44.56 45.03 341,765 +0.48(+1.08%)
May 09, 2011 44.61 44.84 43.78 44.55 233,624 +0.38(+0.86%)
May 06, 2011 44.75 44.99 43.82 44.17 239,156 +0.02(+0.05%)
May 05, 2011 43.56 45.79 43.09 44.15 798,939 +0.34(+0.78%)
May 04, 2011 46.13 46.92 43.65 43.81 621,573 -2.19(-4.76%)
May 03, 2011 47.42 47.75 45.55 46.00 300,823 -1.16(-2.46%)
May 02, 2011 47.35 47.38 47.15 47.16 322,364 -0.32(-0.67%)
Apr 29, 2011 47.70 47.91 47.34 47.48 498,314 -0.24(-0.50%)
Apr 28, 2011 47.46 48.27 46.94 47.72 877,575 +0.04(+0.08%)
Apr 27, 2011 45.88 47.91 45.47 47.68 570,230 +1.75(+3.81%)
Apr 26, 2011 45.91 46.37 45.60 45.93 402,211 +0.00(+0.00%)
Apr 25, 2011 45.23 45.97 45.12 45.93 281,197 +0.57(+1.26%)
Apr 21, 2011 45.73 45.85 44.85 45.36 171,479 -0.16(-0.35%)
Apr 20, 2011 44.71 45.63 44.71 45.52 364,172 +1.39(+3.15%)
Apr 19, 2011 43.96 44.37 43.61 44.13 326,321 +0.34(+0.78%)
Apr 18, 2011 43.04 43.81 42.21 43.79 355,975 -0.15(-0.34%)
Apr 15, 2011 42.73 44.18 42.64 43.94 374,208 +1.22(+2.86%)
Apr 14, 2011 42.73 42.84 41.86 42.72 258,678 -0.26(-0.60%)
Apr 13, 2011 43.16 43.16 42.03 42.98 246,872 +0.21(+0.49%)
Apr 12, 2011 43.22 44.29 42.70 42.77 308,801 -0.68(-1.57%)
Apr 11, 2011 43.04 43.97 42.97 43.45 410,456 +0.48(+1.12%)
Apr 08, 2011 44.11 44.63 42.71 42.97 293,908 -1.08(-2.45%)
Apr 07, 2011 43.36 44.75 43.36 44.05 478,215 +0.58(+1.33%)
Apr 06, 2011 43.30 44.13 43.01 43.47 557,543 +0.34(+0.79%)
Apr 05, 2011 40.89 43.47 40.66 43.13 579,832 +2.07(+5.04%)
Apr 04, 2011 41.50 41.65 40.48 41.06 270,651 -0.41(-0.99%)
Apr 01, 2011 39.99 42.07 39.98 41.47 649,585 +1.51(+3.78%)
Mar 31, 2011 40.41 40.89 39.79 39.96 584,753 -0.59(-1.45%)
Mar 30, 2011 40.55 40.55 40.55 40.55 510,175 +1.36(+3.47%)
Mar 29, 2011 38.67 39.67 38.35 39.19 354,554 +0.48(+1.24%)
Mar 28, 2011 38.74 39.25 38.41 38.71 364,154 -0.01(-0.03%)
Mar 25, 2011 39.38 40.15 38.59 38.72 524,846 -0.64(-1.63%)
Mar 24, 2011 38.00 39.64 37.50 39.36 750,774 +1.69(+4.49%)
Mar 23, 2011 37.15 37.79 36.48 37.67 547,237 +0.19(+0.51%)
Mar 22, 2011 38.18 38.49 37.33 37.48 554,983 -0.75(-1.96%)
Mar 21, 2011 38.12 38.69 37.74 38.23 998,122 -0.17(-0.44%)
Mar 18, 2011 40.60 40.60 38.40 38.40 1,804,169 -1.78(-4.43%)
Mar 17, 2011 39.50 40.25 39.25 40.18 936,583 +1.08(+2.76%)
Mar 16, 2011 38.34 39.26 37.80 39.10 1,027,922 +0.85(+2.22%)
Mar 15, 2011 38.01 41.21 37.56 38.25 1,765,928 -2.96(-7.18%)
Mar 14, 2011 41.13 41.50 40.17 41.21 540,153 -0.09(-0.22%)
Mar 11, 2011 40.17 41.56 40.17 41.30 171,994 +0.60(+1.47%)
Mar 10, 2011 40.92 41.65 40.32 40.70 339,495 -0.60(-1.45%)
Mar 09, 2011 40.93 41.84 40.78 41.30 365,994 +0.17(+0.41%)
Mar 08, 2011 39.99 41.22 39.58 41.13 247,950 +1.41(+3.55%)
Mar 07, 2011 41.12 41.39 39.48 39.72 287,687 -1.42(-3.45%)
Mar 04, 2011 40.80 41.62 40.65 41.14 338,071 +0.42(+1.03%)
Mar 03, 2011 40.26 41.13 39.66 40.72 166,148 +0.72(+1.80%)
Mar 02, 2011 39.84 40.15 39.01 40.00 447,363 +0.40(+1.01%)
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.