$36.19 -0.26 (%) DSW Inc - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSW historical data

Date Open High Low Close Volume
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
10/30/201430.3830.7330.0230.101,770,872
10/29/201431.2631.5030.9831.07520,500
10/28/201430.5931.2830.3231.26937,855
10/27/201430.4830.6730.1430.60599,499
10/24/201430.7330.8030.3230.64968,016
10/23/201430.9231.2130.6030.861,265,394
10/22/201430.8731.3030.5030.541,212,366
10/21/201430.3231.2330.2430.83991,412
10/20/201429.6130.3029.3030.162,005,723
10/17/201430.6430.6529.8629.971,312,680
10/16/201430.2530.5729.9730.361,094,478
10/15/201429.9230.8029.7730.681,380,310
10/14/201429.9030.5929.9030.341,130,393
10/13/201429.9630.2629.6829.741,020,072
10/10/201429.7230.3529.6430.07916,167
10/9/201430.1430.2829.5829.72937,341
10/8/201429.9330.3029.6130.221,570,391
10/7/201430.1130.1229.3929.471,367,442
10/6/201431.2931.3030.2930.321,636,923
10/3/201430.6631.3130.2831.221,398,181
10/2/201429.8130.5029.6230.41946,539
10/1/201430.0830.2429.7129.811,045,908
9/30/201430.4730.7030.0530.11806,164
9/29/201430.4530.7430.3430.40682,539
9/26/201430.3130.9530.2530.70923,776
9/25/201430.1330.3029.9030.13830,326
9/24/201430.0830.3829.9330.271,390,958
9/23/201430.2930.4730.0030.021,352,101
9/22/201430.8931.3130.4530.511,106,516
9/19/201431.0531.5830.8730.972,042,948
9/18/201430.6830.9030.4530.84998,634
9/17/201430.4230.7830.2730.651,133,596
9/16/201430.0230.9030.0030.621,352,912
9/15/201430.4130.4629.8730.02991,331
9/12/201430.4031.0030.1930.441,691,030
9/11/201430.0930.5630.0930.371,856,800
9/10/201430.3230.3729.8630.141,499,655
9/9/201430.4630.8830.1430.271,934,500
9/8/201430.2030.6730.0530.561,890,626
9/5/201430.0430.4029.7330.071,592,255
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center