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, 2018 33.26 33.26 33.26 0 +0.98(+3.04%)
Aug 30, 2018 32.56 32.79 32.07 32.28 2,046,738 -0.38(-1.16%)
Aug 29, 2018 32.73 33.44 32.05 32.66 3,784,852 -0.04(-0.12%)
Aug 28, 2018 33.60 34.02 31.62 32.70 15,025,941 +5.50(+20.22%)
Aug 27, 2018 27.46 27.59 26.95 27.20 3,058,714 -0.16(-0.58%)
Aug 24, 2018 27.60 27.72 27.14 27.36 1,348,100 -0.47(-1.69%)
Aug 23, 2018 27.59 27.92 27.38 27.83 1,476,336 +0.24(+0.87%)
Aug 22, 2018 27.65 28.19 27.57 27.59 1,026,438 -0.02(-0.07%)
Aug 21, 2018 27.21 27.62 27.10 27.61 1,679,783 +0.69(+2.56%)
Aug 20, 2018 26.56 27.20 26.50 26.92 3,992,325 +0.43(+1.62%)
Aug 17, 2018 26.50 26.73 25.56 26.49 3,968,000 -1.35(-4.85%)
Aug 16, 2018 28.37 28.37 27.82 27.84 1,623,610 -0.32(-1.14%)
Aug 15, 2018 29.18 29.18 28.14 28.16 1,400,076 -1.06(-3.63%)
Aug 14, 2018 28.44 29.27 28.12 29.22 1,874,113 +0.87(+3.07%)
Aug 13, 2018 27.94 28.50 27.67 28.35 1,386,557 +0.67(+2.42%)
Aug 10, 2018 27.47 28.16 27.47 27.68 1,444,400 +0.08(+0.29%)
Aug 09, 2018 27.41 28.00 27.34 27.60 758,816 +0.22(+0.80%)
Aug 08, 2018 27.43 27.58 27.01 27.38 975,777 +0.01(+0.04%)
Aug 07, 2018 27.52 27.64 27.22 27.37 1,430,360 -0.11(-0.40%)
Aug 06, 2018 27.83 27.87 27.38 27.48 836,820 -0.30(-1.08%)
Aug 03, 2018 27.84 28.31 27.55 27.78 736,100 +0.04(+0.14%)
Aug 02, 2018 27.30 27.77 27.14 27.74 954,157 +0.31(+1.13%)
Aug 01, 2018 27.34 27.57 27.19 27.43 966,516 -0.01(-0.04%)
Jul 31, 2018 27.20 27.58 27.07 27.44 920,691 +0.34(+1.25%)
Jul 30, 2018 26.81 27.36 26.81 27.10 1,177,706 +0.29(+1.08%)
Jul 27, 2018 27.47 27.63 26.67 26.81 693,700 -0.74(-2.69%)
Jul 26, 2018 27.45 28.04 27.17 27.55 1,062,593 +0.19(+0.69%)
Jul 25, 2018 26.92 27.38 26.87 27.36 1,071,006 +0.38(+1.41%)
Jul 24, 2018 27.67 27.95 26.81 26.98 936,765 -0.61(-2.21%)
Jul 23, 2018 27.53 27.90 27.49 27.59 705,154 +0.08(+0.29%)
Jul 20, 2018 27.99 28.02 27.48 27.51 802,574 -0.67(-2.38%)
Jul 19, 2018 27.70 28.34 27.55 28.18 1,124,372 +0.45(+1.62%)
Jul 18, 2018 27.12 27.76 27.02 27.73 1,258,292 +0.66(+2.44%)
Jul 17, 2018 26.72 27.08 26.55 27.07 1,450,643 +0.37(+1.39%)
Jul 16, 2018 26.95 27.20 26.68 26.70 1,106,952 -0.22(-0.82%)
Jul 13, 2018 26.96 27.25 26.86 26.92 789,161 -0.08(-0.30%)
Jul 12, 2018 27.18 27.18 26.61 27.00 1,308,484 -0.35(-1.28%)
Jul 11, 2018 26.83 27.51 26.79 27.35 1,216,737 +0.43(+1.60%)
Jul 10, 2018 26.93 27.14 26.77 26.92 820,010 -0.09(-0.33%)
Jul 09, 2018 27.74 27.81 26.93 27.01 1,240,315 -0.60(-2.17%)
Jul 06, 2018 27.48 27.85 27.35 27.61 1,030,731 +0.17(+0.62%)
Jul 05, 2018 27.17 27.60 27.05 27.44 2,399,753 +0.32(+1.18%)
Jul 03, 2018 27.12 27.12 27.12 0 +0.61(+2.30%)
Jul 02, 2018 25.80 26.55 25.55 26.51 2,193,748 +0.69(+2.67%)
Jun 29, 2018 26.34 26.42 25.80 25.82 1,427,624 -0.29(-1.11%)
Jun 28, 2018 26.00 26.28 25.79 26.11 1,379,349 +0.13(+0.50%)
Jun 27, 2018 26.21 26.59 25.91 25.98 1,431,398 -0.23(-0.88%)
Jun 26, 2018 25.74 26.32 25.70 26.21 1,530,949 +0.47(+1.83%)
Jun 25, 2018 25.75 25.94 25.49 25.74 1,425,036 -0.06(-0.23%)
Jun 22, 2018 26.40 26.40 25.59 25.80 3,141,873 -0.19(-0.73%)
Jun 21, 2018 26.01 26.40 25.97 25.99 1,453,067 -0.07(-0.27%)
Jun 20, 2018 25.65 26.12 25.30 26.06 1,657,651 +0.35(+1.36%)
Jun 19, 2018 25.61 25.85 25.43 25.71 1,534,641 -0.10(-0.39%)
Jun 18, 2018 25.44 26.18 25.44 25.81 1,444,990 +0.21(+0.82%)
Jun 15, 2018 25.69 25.22 25.60 1,844,020 +0.38(+1.51%)
Jun 14, 2018 25.08 25.29 24.69 25.22 1,692,795 +0.02(+0.08%)
Jun 13, 2018 25.44 25.56 25.13 25.20 1,331,235 -0.24(-0.94%)
Jun 12, 2018 25.48 25.53 25.14 25.44 1,244,598 +0.08(+0.32%)
Jun 11, 2018 24.91 25.40 24.86 25.36 1,445,077 +0.52(+2.09%)
Jun 08, 2018 24.70 24.90 24.66 24.84 2,978,936 +0.11(+0.44%)
Jun 07, 2018 24.89 25.12 24.63 24.73 1,336,128 -0.05(-0.20%)
Jun 06, 2018 24.56 24.78 1,566,927 +0.03(+0.12%)
Jun 05, 2018 24.31 24.93 24.17 24.75 2,507,266 +0.39(+1.60%)
Jun 04, 2018 24.18 24.51 23.96 24.36 2,915,960 +0.37(+1.54%)
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.