$36.45 +0.15 (%) DSW Inc - NYSE

Mar. 27, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSW historical data

Date Open High Low Close Volume
3/26/201536.8136.8836.3036.30890,686
3/25/201537.3837.6936.9837.02856,514
3/24/201537.5537.7437.2637.501,276,469
3/23/201537.8538.2637.6237.661,137,123
3/20/201537.8938.0637.6538.031,002,078
3/19/201537.8538.0437.6137.79972,274
3/18/201538.0038.1137.2337.951,504,396
3/17/201539.0139.4038.0538.334,041,754
3/16/201537.4837.5036.6736.852,173,826
3/13/201537.2537.7336.9637.171,119,399
3/12/201536.9737.2536.8237.16532,247
3/11/201537.1037.1636.6736.87828,666
3/10/201537.6237.6637.0337.15590,461
3/9/201537.0337.6236.9437.53619,319
3/6/201537.2937.5536.8337.001,161,686
3/5/201537.2537.6136.8737.30636,293
3/4/201537.2737.4636.8337.34785,840
3/3/201537.2737.5837.0337.37790,376
3/2/201537.6137.6936.9237.24863,163
2/27/201537.1737.8437.1337.69858,921
2/26/201537.3037.5736.8837.13427,127
2/25/201536.9637.5636.8137.38465,406
2/24/201537.6138.2536.7837.071,766,266
2/23/201537.3637.4636.7836.87539,208
2/20/201536.5737.4136.1537.351,809,979
2/19/201536.1536.5335.7735.81778,874
2/18/201536.1636.5936.0536.18828,381
2/17/201536.5536.5536.0536.28794,176
2/13/201536.3836.7336.2236.59450,725
2/12/201536.7936.7935.7136.44841,990
2/11/201536.4636.5836.1136.17549,969
2/10/201536.2136.6936.2136.33486,848
2/9/201536.2836.3435.7735.93632,704
2/6/201535.5736.6835.3636.221,062,223
2/5/201535.6336.0535.1635.21671,093
2/4/201534.9635.8634.9135.58913,815
2/3/201535.4235.6234.7535.21870,254
2/2/201535.5135.5134.0435.211,139,488
1/30/201535.9436.3034.9935.561,188,728
1/29/201536.3636.3735.6436.23613,122
1/28/201536.6936.8735.9436.19751,301
1/27/201536.1336.6336.1036.45580,270
1/26/201536.4336.6836.3536.50456,610
1/23/201536.1736.5136.0436.50636,704
1/22/201535.0536.5335.0236.17941,067
1/21/201535.2735.4534.6334.961,608,597
1/20/201535.8436.0935.1935.31515,191
1/16/201535.7235.9335.3435.69931,565
1/15/201536.9237.0735.8335.87680,296
1/14/201536.7536.9936.1636.90968,037
1/13/201537.7538.1036.9937.21911,366
1/12/201536.8437.6536.5337.571,083,668
1/9/201536.9337.0536.1936.911,033,249
1/8/201536.7637.4836.6937.051,140,845
1/7/201536.2336.5035.9536.352,126,770
1/6/201536.6036.6735.6435.801,662,988
1/5/201537.1237.1636.3136.63690,907
1/2/201537.5237.6736.6937.28874,464
12/31/201437.3337.6737.2137.30780,644
12/30/201437.1437.6636.8837.19641,700
12/29/201436.2637.4436.2637.281,116,595
12/26/201436.1336.5936.0736.39379,805
12/24/201436.1836.2035.7536.00392,909
12/23/201435.8236.5235.8136.04837,412
12/22/201435.6735.9035.2035.71800,273
12/19/201435.9535.9535.1335.611,767,376
12/18/201436.6436.6435.7335.931,313,583
12/17/201435.9236.2735.2136.131,267,980
12/16/201436.2736.6735.9136.021,682,286
12/15/201435.6036.4435.5136.181,480,509
12/12/201434.7736.1234.5535.601,613,350
12/11/201435.0635.6634.9335.051,146,472
12/10/201435.5035.9934.7734.871,809,098
12/9/201434.6034.8734.2634.79904,396
12/8/201434.5935.3534.2434.891,230,980
12/5/201434.7034.9834.2134.65936,673
12/4/201434.9535.2034.5034.801,051,675
12/3/201434.2735.3434.1035.021,808,336
12/2/201434.4634.8534.0234.111,378,965
12/1/201435.5035.5034.3134.361,431,450
11/28/201434.8635.8234.8135.48941,424
11/26/201434.4835.1034.4334.651,894,092
11/25/201435.8536.1134.0534.384,211,715
11/24/201433.3833.7733.0233.652,737,614
11/21/201433.4433.5233.0033.251,358,438
11/20/201432.0833.7032.0832.942,939,221
11/19/201431.9332.7331.8332.071,905,558
11/18/201431.2331.5431.0631.34655,489
11/17/201431.7432.1630.9331.361,427,420
11/14/201431.9432.1731.4731.88825,061
11/13/201431.3331.9830.9031.941,838,209
11/12/201430.7031.5230.6731.43806,826
11/11/201430.9931.0830.3730.69982,303
11/10/201431.0831.3830.6531.01910,513
11/7/201431.5731.6731.0531.19983,721
11/6/201430.2431.4930.2031.431,209,150
11/5/201430.2030.3530.0130.23573,531
11/4/201429.6130.0529.3229.991,138,523
11/3/201429.7729.9329.3929.782,271,492
10/31/201430.5030.5029.6529.651,545,485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center