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, 2008 15.82 15.82 15.09 15.33 840,524 -0.34(-2.17%)
Apr 29, 2008 15.13 15.81 15.04 15.67 692,972 +0.55(+3.64%)
Apr 28, 2008 15.00 15.49 14.37 15.12 1,111,336 +0.12(+0.80%)
Apr 25, 2008 14.50 15.17 14.41 15.00 543,838 +0.64(+4.46%)
Apr 24, 2008 13.53 14.48 13.43 14.36 856,104 +0.89(+6.61%)
Apr 23, 2008 12.92 13.57 12.56 13.47 684,303 +0.57(+4.42%)
Apr 22, 2008 12.75 12.96 12.59 12.90 460,612 +0.05(+0.39%)
Apr 21, 2008 13.11 13.15 12.80 12.85 205,911 -0.30(-2.28%)
Apr 18, 2008 13.20 13.32 12.89 13.15 656,610 +0.32(+2.49%)
Apr 17, 2008 12.41 13.05 12.00 12.83 500,671 +0.39(+3.14%)
Apr 16, 2008 11.95 12.53 11.75 12.44 488,564 +0.60(+5.07%)
Apr 15, 2008 11.87 11.98 11.50 11.84 653,270 +0.09(+0.77%)
Apr 14, 2008 12.06 12.06 11.46 11.75 1,464,764 -0.15(-1.26%)
Apr 11, 2008 12.18 12.20 11.86 11.90 752,950 -0.40(-3.25%)
Apr 10, 2008 12.27 12.56 12.17 12.30 889,900 +0.00(+0.00%)
Apr 09, 2008 12.95 12.98 12.12 12.30 767,855 -0.60(-4.65%)
Apr 08, 2008 13.51 13.52 12.81 12.90 489,590 -0.50(-3.73%)
Apr 07, 2008 13.36 14.00 13.05 13.40 915,370 +0.41(+3.16%)
Apr 04, 2008 12.82 13.68 12.82 12.99 900,591 +0.07(+0.54%)
Apr 03, 2008 13.08 13.13 12.83 12.92 637,059 -0.33(-2.49%)
Apr 02, 2008 13.51 13.71 13.01 13.25 1,072,310 -0.26(-1.92%)
Apr 01, 2008 13.12 13.89 13.00 13.51 932,086 +0.56(+4.32%)
Mar 31, 2008 13.70 13.70 12.80 12.95 1,019,604 -0.54(-4.00%)
Mar 28, 2008 13.05 13.90 12.62 13.49 1,612,935 +0.15(+1.12%)
Mar 27, 2008 15.51 16.00 12.95 13.34 3,950,130 -4.21(-23.99%)
Mar 26, 2008 18.49 18.62 17.27 17.55 1,087,000 -0.90(-4.88%)
Mar 25, 2008 18.37 19.19 17.85 18.45 274,667 +0.09(+0.49%)
Mar 24, 2008 17.76 18.55 17.47 18.36 303,175 +0.64(+3.61%)
Mar 21, 2008 17.05 17.75 16.52 17.72 457,600 +0.00(+0.00%)
Mar 20, 2008 17.05 17.75 16.52 17.72 457,600 +1.56(+9.65%)
Mar 19, 2008 16.44 16.96 16.05 16.16 147,900 -0.40(-2.42%)
Mar 18, 2008 15.44 16.64 15.11 16.56 359,789 +1.52(+10.11%)
Mar 17, 2008 14.95 15.86 14.91 15.04 213,600 -0.39(-2.53%)
Mar 14, 2008 16.04 16.18 15.26 15.43 164,448 -0.44(-2.77%)
Mar 13, 2008 15.17 16.37 14.80 15.87 497,100 +0.36(+2.32%)
Mar 12, 2008 15.95 16.21 15.39 15.51 204,100 -0.41(-2.58%)
Mar 11, 2008 15.61 16.17 15.54 15.92 321,200 +0.78(+5.15%)
Mar 10, 2008 16.45 16.52 15.05 15.14 275,100 -1.12(-6.89%)
Mar 07, 2008 16.02 16.53 15.77 16.26 213,454 +0.09(+0.56%)
Mar 06, 2008 16.96 16.96 16.10 16.17 426,250 -0.84(-4.94%)
Mar 05, 2008 17.11 17.27 16.57 17.01 204,200 +0.11(+0.65%)
Mar 04, 2008 17.26 17.26 16.88 16.90 403,502 -0.54(-3.10%)
Mar 03, 2008 18.37 18.37 17.31 17.44 350,700 -0.77(-4.23%)
Feb 29, 2008 18.98 18.98 18.00 18.21 236,400 -0.82(-4.31%)
Feb 28, 2008 19.42 19.55 18.71 19.03 138,200 -0.64(-3.25%)
Feb 27, 2008 19.11 20.56 19.10 19.67 213,600 +0.35(+1.81%)
Feb 26, 2008 18.83 19.49 18.62 19.32 236,200 +0.32(+1.68%)
Feb 25, 2008 19.81 19.81 18.87 19.00 276,400 -0.22(-1.14%)
Feb 22, 2008 19.08 19.42 18.75 19.22 229,400 +0.14(+0.73%)
Feb 21, 2008 20.56 20.69 18.92 19.08 236,121 -1.33(-6.52%)
Feb 20, 2008 19.60 20.45 19.50 20.41 217,200 +0.64(+3.24%)
Feb 19, 2008 19.76 19.94 19.48 19.77 162,700 +0.35(+1.80%)
Feb 18, 2008 19.88 20.00 19.12 19.42 0 +0.00(+0.00%)
Feb 15, 2008 19.88 20.00 19.12 19.42 363,200 -0.49(-2.46%)
Feb 14, 2008 20.19 20.44 19.53 19.91 305,200 -0.08(-0.40%)
Feb 13, 2008 20.20 20.30 19.42 19.99 286,844 +0.11(+0.55%)
Feb 12, 2008 19.55 20.47 19.20 19.88 439,117 +0.48(+2.47%)
Feb 11, 2008 19.34 19.66 18.42 19.40 261,900 +0.11(+0.57%)
Feb 08, 2008 19.37 19.92 18.91 19.29 322,250 -0.07(-0.36%)
Feb 07, 2008 17.60 19.83 17.60 19.36 482,180 +1.30(+7.20%)
Feb 06, 2008 18.06 18.86 17.49 18.06 435,500 +0.15(+0.84%)
Feb 05, 2008 18.60 19.08 17.85 17.91 393,461 -1.09(-5.74%)
Feb 04, 2008 19.83 20.11 18.70 19.00 292,255 -0.99(-4.95%)
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.