$25.68 +0.20 (%) DSW Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSW historical data

Date Open High Low Close Volume
12/8/201625.6425.7625.2425.681,469,957
12/7/201625.6625.9625.4425.481,303,512
12/6/201625.1825.8025.1825.781,110,918
12/5/201625.0025.4824.9725.441,317,979
12/2/201625.0725.0724.4824.851,226,893
12/1/201623.5824.4823.5824.451,174,491
11/30/201623.5724.0523.4223.761,576,039
11/29/201624.7524.9923.6823.711,505,530
11/28/201624.9625.0524.4124.611,794,480
11/25/201625.1925.2424.8724.90564,404
11/23/201624.9025.1524.4425.002,047,629
11/22/201623.7025.7023.5024.906,169,813
11/21/201623.1423.6922.9323.073,154,325
11/18/201623.2123.4722.5222.902,209,141
11/17/201623.1523.7123.0823.471,289,584
11/16/201623.2923.5623.1223.151,905,240
11/15/201624.9925.0023.0123.272,580,964
11/14/201624.1325.1923.9725.072,913,333
11/11/201622.8223.9522.6223.911,324,406
11/10/201621.9323.0421.9322.871,375,933
11/9/201620.6721.8520.6121.651,157,757
11/8/201620.9821.1520.7221.07774,569
11/7/201621.1021.1520.7821.01645,736
11/4/201620.6621.0920.5120.601,054,539
11/3/201620.7220.9320.5920.611,384,465
11/2/201620.3220.8020.3020.68972,850
11/1/201620.7120.7820.3620.491,105,638
10/31/201620.4520.8120.2420.771,605,406
10/28/201620.1820.6720.0720.45963,798
10/27/201620.8020.9020.2320.281,165,111
10/26/201620.9021.3420.8820.881,097,446
10/25/201620.9121.1020.7021.031,075,220
10/24/201621.1321.3020.9921.19652,352
10/21/201620.9421.0720.8121.00792,918
10/20/201620.9921.2720.9321.15779,992
10/19/201620.7821.1720.6021.10831,826
10/18/201620.9721.0520.6720.69885,656
10/17/201621.3021.3820.9320.94974,814
10/14/201621.2021.4721.1121.351,928,683
10/13/201621.0521.2320.7721.161,795,338
10/12/201620.9021.3520.8021.13694,952
10/11/201620.9421.0320.7320.801,425,296
10/10/201621.0221.1820.8821.051,285,238
10/7/201620.6621.0320.5920.911,621,860
10/6/201620.8421.0020.3020.431,605,540
10/5/201620.6420.8720.6020.811,207,065
10/4/201620.7820.7820.4120.571,617,739
10/3/201620.5120.6420.4220.631,181,158
9/30/201620.5020.6420.2320.481,779,098
9/29/201620.8520.8820.2820.291,125,994
9/28/201620.8220.9820.6320.781,741,130
9/27/201621.0921.1520.6620.771,271,766
9/26/201621.3121.3720.9520.961,248,881
9/23/201621.4121.6721.3121.321,132,570
9/22/201621.4021.4921.0321.391,871,215
9/21/201621.4021.5521.0721.471,669,184
9/20/201622.0522.0721.2921.372,776,151
9/19/201623.0423.0422.0722.074,319,449
9/16/201623.3423.3822.9422.942,820,671
9/15/201623.6323.7923.3623.622,177,396
9/14/201623.6423.7123.0623.531,754,502
9/13/201624.1124.2823.5323.671,791,887
9/12/201624.1224.4324.0324.241,860,269
9/9/201624.8925.0424.4224.421,215,410
9/8/201624.9325.0624.7224.921,139,172
9/7/201624.1525.1024.1425.061,998,745
9/6/201624.0224.4723.9624.141,993,388
9/2/201623.7023.8723.4623.861,199,843
9/1/201624.0824.1323.3723.712,564,108
8/31/201623.2524.6623.1523.954,819,831
8/30/201623.4224.8622.9923.339,904,878
8/29/201625.9726.0925.6126.024,632,731
8/26/201625.9926.1325.7125.941,408,073
8/25/201626.0026.2025.7825.972,191,412
8/24/201625.9326.2225.5425.911,703,152
8/23/201625.7226.1725.6126.031,790,079
8/22/201625.4225.5825.0825.551,737,413
8/19/201624.8925.5224.7925.361,580,055
8/18/201624.3524.9024.2324.871,140,020
8/17/201624.0324.5324.0324.17922,539
8/16/201624.3824.7724.2824.351,216,047
8/15/201624.0024.4623.9124.44847,147
8/12/201623.7924.0623.6823.901,127,325
8/11/201623.5524.0223.3523.771,327,001
8/10/201623.2523.3922.8722.931,067,970
8/9/201623.4823.5623.0523.11976,036
8/8/201623.8624.0223.4323.541,624,197
8/5/201623.5624.1123.5623.92929,991
8/4/201623.1723.6023.0123.371,236,206
8/3/201622.5323.1521.7423.142,395,525
8/2/201623.8623.8822.9723.051,912,014
8/1/201624.2324.2723.6623.881,943,578
7/29/201624.2024.3023.8524.261,023,214
7/28/201624.4024.5123.8824.181,039,481
7/27/201624.5224.9024.2924.461,618,399
7/26/201624.3224.6924.2324.481,585,962
7/25/201623.5324.4223.4024.262,515,830
7/22/201623.5523.7423.1523.391,432,733
7/21/201623.8023.9423.5523.681,182,610
7/20/201623.7723.8223.5223.741,107,304
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center