DSW Inc $26.62

up +0.41


30/7/2014 04:01 PM  |  NYSE : DSW  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSW historical data

Date Open High Low Close Volume
7/30/201426.3626.6726.2426.621,756,533
7/29/201426.4026.6726.1826.211,521,558
7/28/201426.3426.7025.7626.342,559,283
7/25/201427.5727.6527.1227.16675,659
7/24/201427.6228.0027.4827.571,056,005
7/23/201427.6827.8527.4527.491,148,133
7/22/201427.6127.7927.5827.661,232,810
7/21/201427.5127.6727.4427.65894,172
7/18/201427.1927.7027.1127.661,313,314
7/17/201426.6427.1826.6326.95993,692
7/16/201427.2827.3226.5426.751,759,878
7/15/201427.4627.5927.2727.29952,606
7/14/201427.7627.7627.2527.401,131,773
7/11/201427.2027.7727.2027.61865,944
7/10/201427.5227.7727.3127.561,333,085
7/9/201427.9528.1927.5128.001,065,273
7/8/201428.2628.3027.7527.881,151,386
7/7/201428.5528.7328.1728.261,022,216
7/3/201427.8528.8527.8528.661,512,729
7/2/201428.0728.2727.5727.681,258,424
7/1/201428.0628.2927.9028.061,176,768
6/30/201427.9928.1627.8327.941,281,024
6/27/201427.7528.1627.5927.892,603,972
6/26/201427.7427.9527.5227.601,844,519
6/25/201427.8127.9727.6027.721,804,288
6/24/201427.9228.3627.7428.001,977,791
6/23/201427.8428.2127.6428.001,369,518
6/20/201427.8327.9527.5027.641,683,754
6/19/201428.1728.2827.7427.831,579,760
6/18/201428.2528.4027.8528.181,424,331
6/17/201428.1028.3327.8628.222,580,493
6/16/201427.2227.4727.2027.381,622,497
6/13/201427.0927.3626.8527.321,210,127
6/12/201427.2827.4827.0627.082,052,490
6/11/201427.4027.8327.1027.471,462,050
6/10/201427.5627.8127.4027.542,207,476
6/9/201427.1527.8527.0527.623,617,033
6/6/201426.6027.3126.6027.003,025,592
6/5/201425.9226.4925.7026.283,659,506
6/4/201425.6026.0225.4825.863,228,203
6/3/201425.1025.8825.0825.803,654,672
6/2/201425.2025.5324.5525.243,559,494
5/30/201424.7025.3824.6525.056,534,012
5/29/201423.8624.9223.6124.7314,864,146
5/28/201425.0625.2523.4523.6229,806,916
5/27/201433.1033.2932.4932.523,117,845
5/23/201433.5733.8632.5032.931,433,047
5/22/201432.5433.5832.5433.392,093,606
5/21/201433.3333.6532.4432.472,201,336
5/20/201434.3134.4633.2333.241,406,602
5/19/201434.6734.6734.3834.57473,720
5/16/201434.3534.7234.2634.70403,474
5/15/201434.5034.5634.0834.391,126,769
5/14/201434.7634.9234.5734.611,172,367
5/13/201434.6735.0034.4634.72889,985
5/12/201433.4034.7533.3134.711,479,390
5/9/201433.2633.5533.1133.301,196,861
5/8/201433.2034.0033.0833.191,637,621
5/7/201432.9133.0332.4032.831,753,157
5/6/201433.4533.4532.8632.86452,347
5/5/201433.5733.6733.2233.49721,532
5/2/201433.5533.9533.5033.671,195,647
5/1/201433.3334.1033.3333.631,378,333
4/30/201433.6733.8833.2633.391,321,293
4/29/201433.3733.8633.1033.642,230,820
4/28/201433.5633.6232.4032.703,240,956
4/25/201434.0534.0533.3833.41758,593
4/24/201434.2434.3333.8434.09887,360
4/23/201434.7234.8934.0234.141,072,314
4/22/201434.0235.0934.0234.642,189,839
4/21/201434.0234.2133.6133.901,271,036
4/17/201434.1234.4733.8633.90963,061
4/16/201434.9035.1434.0234.121,457,072
4/15/201434.6735.0934.3234.68879,065
4/14/201434.8435.1834.4634.65616,149
4/11/201434.8834.9034.1334.461,307,944
4/10/201436.1536.3335.0735.17748,187
4/9/201436.1436.3435.8336.15703,607
4/8/201436.0236.2935.8036.09836,864
4/7/201436.8736.8735.8136.05730,446
4/4/201437.6437.9136.8536.901,209,639
4/3/201437.4037.9036.8437.551,293,805
4/2/201437.4537.6037.0937.371,317,797
4/1/201436.0037.0135.9737.001,345,857
3/31/201435.5336.4035.4935.862,097,635
3/28/201435.1735.7734.9135.441,269,601
3/27/201435.2935.6034.8635.181,290,201
3/26/201435.5936.2435.1035.251,450,270
3/25/201437.0237.0235.1835.553,317,502
3/24/201437.6837.8536.8636.901,036,182
3/21/201437.9138.0237.4437.581,158,128
3/20/201437.6938.3237.6237.83809,524
3/19/201438.8739.0737.7737.791,354,894
3/18/201439.9039.9038.0338.904,096,161
3/17/201439.7140.3739.1939.991,287,371
3/14/201439.3940.0439.2339.53810,242
3/13/201440.3240.4239.4139.58825,309
3/12/201440.6540.6740.2040.31974,853
3/11/201440.8940.9340.6240.86475,792
3/10/201440.9341.0540.6540.93568,318
Trading Center