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 (%)
Aug 31, 2017 18.75 19.11 18.52 18.53 3,945,734 -0.27(-1.44%)
Aug 30, 2017 18.88 19.04 18.45 18.80 1,662,429 -0.13(-0.69%)
Aug 29, 2017 18.78 19.05 18.68 18.93 2,369,260 -0.11(-0.58%)
Aug 28, 2017 20.06 20.06 18.85 19.04 3,444,343 -1.01(-5.04%)
Aug 25, 2017 19.15 20.25 19.15 20.05 4,706,741 +0.93(+4.86%)
Aug 24, 2017 19.48 19.87 19.04 19.12 3,489,338 +0.13(+0.68%)
Aug 23, 2017 18.70 19.20 18.32 18.99 4,758,510 +0.56(+3.04%)
Aug 22, 2017 18.85 19.39 18.11 18.43 16,015,884 +2.74(+17.46%)
Aug 21, 2017 15.86 15.88 15.14 15.69 4,338,460 -0.15(-0.95%)
Aug 18, 2017 16.11 16.27 15.66 15.84 3,005,572 -0.57(-3.47%)
Aug 17, 2017 16.25 16.69 15.97 16.41 1,204,269 +0.04(+0.24%)
Aug 16, 2017 16.36 16.67 16.33 16.37 1,627,131 +0.29(+1.80%)
Aug 15, 2017 16.75 16.75 15.90 16.08 2,289,300 -0.88(-5.19%)
Aug 14, 2017 17.41 17.41 16.80 16.96 1,236,894 -0.31(-1.80%)
Aug 11, 2017 16.83 17.32 16.76 17.27 1,368,402 +0.30(+1.77%)
Aug 10, 2017 18.02 18.06 16.94 16.97 2,115,770 -1.23(-6.76%)
Aug 09, 2017 18.75 18.81 17.94 18.20 4,103,242 -0.76(-4.01%)
Aug 08, 2017 18.64 19.39 18.64 18.96 2,655,743 +0.51(+2.76%)
Aug 07, 2017 18.32 18.68 18.07 18.45 1,280,982 +0.06(+0.33%)
Aug 04, 2017 17.99 18.46 17.99 18.39 961,970 +0.47(+2.62%)
Aug 03, 2017 17.98 18.49 17.81 17.92 1,010,124 -0.19(-1.05%)
Aug 02, 2017 18.39 18.45 18.00 18.11 1,204,455 -0.27(-1.47%)
Aug 01, 2017 18.12 18.45 17.78 18.38 1,394,373 +0.34(+1.88%)
Jul 31, 2017 18.16 18.32 17.86 18.04 2,183,731 -0.19(-1.04%)
Jul 28, 2017 18.73 18.73 18.02 18.23 1,005,183 -0.49(-2.62%)
Jul 27, 2017 17.95 18.78 17.77 18.72 1,706,839 +0.88(+4.93%)
Jul 26, 2017 18.20 18.24 17.47 17.84 2,500,647 +0.18(+1.02%)
Jul 25, 2017 17.03 17.88 16.91 17.66 2,134,104 +1.18(+7.16%)
Jul 24, 2017 16.90 17.01 16.39 16.48 1,080,501 -0.58(-3.40%)
Jul 21, 2017 17.28 17.30 16.86 17.06 671,546 -0.06(-0.35%)
Jul 20, 2017 16.89 17.29 16.80 17.12 689,626 +0.24(+1.42%)
Jul 19, 2017 16.77 17.00 16.67 16.88 964,607 +0.16(+0.96%)
Jul 18, 2017 17.29 17.35 16.69 16.72 1,263,690 -0.62(-3.58%)
Jul 17, 2017 17.09 17.51 17.01 17.34 950,872 +0.32(+1.88%)
Jul 14, 2017 17.54 17.00 17.02 943,027 -0.32(-1.85%)
Jul 13, 2017 16.86 17.48 16.80 17.34 1,445,483 +0.60(+3.58%)
Jul 12, 2017 16.69 16.97 16.69 16.74 2,867,950 +0.04(+0.24%)
Jul 11, 2017 16.86 16.96 16.60 16.70 1,736,130 -0.16(-0.95%)
Jul 10, 2017 17.37 17.37 16.84 16.86 1,126,159 -0.63(-3.60%)
Jul 07, 2017 17.37 17.56 17.15 17.49 1,000,119 +0.17(+0.98%)
Jul 06, 2017 17.71 17.75 17.18 17.32 1,492,363 -0.46(-2.59%)
Jul 05, 2017 18.10 18.14 17.74 17.78 1,228,158 -0.40(-2.20%)
Jul 03, 2017 17.83 18.32 17.78 18.18 528,691 +0.48(+2.71%)
Jun 30, 2017 18.23 18.31 17.66 17.70 1,661,257 -0.46(-2.53%)
Jun 29, 2017 17.85 18.39 17.85 18.16 1,161,833 +0.40(+2.25%)
Jun 28, 2017 17.76 18.16 17.68 17.76 1,640,020 +0.09(+0.51%)
Jun 27, 2017 17.39 17.92 17.39 17.67 1,204,292 +0.26(+1.49%)
Jun 26, 2017 17.23 17.67 17.16 17.41 947,279 +0.27(+1.58%)
Jun 23, 2017 16.55 17.16 16.52 17.14 1,090,553 +0.55(+3.32%)
Jun 22, 2017 16.58 16.75 16.24 16.59 1,747,107 +0.06(+0.36%)
Jun 21, 2017 16.72 17.07 16.42 16.53 1,345,513 -0.37(-2.19%)
Jun 20, 2017 17.29 17.29 16.75 16.90 924,000 -0.40(-2.31%)
Jun 19, 2017 17.44 17.47 17.05 17.30 1,203,247 -0.08(-0.46%)
Jun 16, 2017 17.32 17.39 17.00 17.38 1,464,047 -0.14(-0.80%)
Jun 15, 2017 17.35 17.64 17.23 17.52 881,408 -0.06(-0.34%)
Jun 14, 2017 17.44 17.63 17.16 17.58 1,044,709 +0.13(+0.74%)
Jun 13, 2017 17.52 17.72 17.15 17.45 1,015,457 -0.30(-1.69%)
Jun 12, 2017 17.51 18.13 17.50 17.75 2,213,504 +0.23(+1.31%)
Jun 09, 2017 16.95 17.58 16.75 17.52 1,764,572 +0.63(+3.73%)
Jun 08, 2017 16.89 17.23 16.55 16.89 1,777,202 +0.25(+1.50%)
Jun 07, 2017 16.57 16.70 16.40 16.64 1,045,973 +0.16(+0.97%)
Jun 06, 2017 16.70 16.78 16.39 16.48 1,208,577 -0.31(-1.85%)
Jun 05, 2017 16.85 16.93 16.69 16.79 1,023,578 -0.01(-0.06%)
Jun 02, 2017 17.12 17.27 16.79 16.80 1,309,637 -0.31(-1.81%)
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.