$34.65 -0.13 (%) DSW Inc - NYSE

May. 29, 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
5/29/201534.7335.1534.3634.651,432,327
5/28/201534.5235.0233.6934.782,603,804
5/27/201535.5536.3534.9735.153,866,004
5/26/201535.2735.2834.1834.252,209,227
5/22/201535.5135.5734.8935.33857,320
5/21/201535.3135.6435.0335.38898,646
5/20/201535.7135.7135.1835.34718,801
5/19/201535.8536.2035.5735.70722,136
5/18/201535.4835.8235.1835.74840,449
5/15/201534.7735.5234.7735.30885,599
5/14/201535.2535.2934.1134.581,245,464
5/13/201535.3135.3134.7335.091,060,094
5/12/201535.5735.8035.1535.22734,673
5/11/201536.0936.4635.7635.821,023,212
5/8/201536.3736.7536.0536.12728,938
5/7/201535.6536.0135.3635.991,233,707
5/6/201536.1736.2335.1335.511,570,362
5/5/201536.5936.8935.8436.07983,863
5/4/201536.5436.9236.3736.65868,252
5/1/201536.3336.7136.0636.392,077,041
4/30/201536.6437.0536.0436.271,241,844
4/29/201537.4737.5936.4036.752,039,846
4/28/201538.1738.3837.6637.75915,872
4/27/201539.3039.3038.1238.261,084,228
4/24/201538.1839.5838.1239.142,583,768
4/23/201536.7037.8536.5237.771,057,651
4/22/201536.6536.8536.1136.68535,928
4/21/201536.3936.6936.2236.60572,213
4/20/201536.0836.4735.6236.221,474,676
4/17/201536.5836.6835.7836.011,698,498
4/16/201536.8937.4136.7636.90900,007
4/15/201536.9437.2236.5336.67729,909
4/14/201537.3237.3236.6636.89737,198
4/13/201537.0037.6236.7837.36662,031
4/10/201537.0237.1536.8437.02410,726
4/9/201537.1537.4036.8336.99665,543
4/8/201536.9837.2236.8437.15907,605
4/7/201536.8537.0736.7336.961,066,673
4/6/201536.5537.0836.5136.91667,755
4/2/201536.5737.0336.4236.73806,041
4/1/201536.8837.1436.3136.50943,519
3/31/201537.0537.3736.7636.88883,902
3/30/201536.6737.3236.5337.25922,840
3/27/201536.1236.8936.0336.55776,363
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center