$26.03 +0.48 (%) DSW Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/19/201624.0324.3523.5823.601,709,519
7/18/201623.8724.3423.8324.041,423,186
7/15/201623.8724.0923.6523.741,428,839
7/14/201623.7523.8923.6023.761,426,582
7/13/201623.8823.9923.5723.681,906,760
7/12/201623.4124.1323.4123.872,261,861
7/11/201622.7523.3722.7523.292,185,431
7/8/201621.8922.5021.8822.362,336,385
7/7/201621.0821.7021.0821.642,109,686
7/6/201620.6521.1520.4721.093,767,069
7/5/201621.1321.4620.5120.691,373,374
7/1/201621.1621.5721.0921.291,599,984
6/30/201621.0521.1920.8021.181,121,691
6/29/201620.5421.1220.4820.881,885,160
6/28/201620.4020.8220.1720.311,831,506
6/27/201621.2621.3519.8820.282,726,407
6/24/201620.6421.5720.5121.318,077,666
6/23/201621.1821.2521.0221.131,148,695
6/22/201621.0721.3921.0021.02887,442
6/21/201621.0821.2220.8421.011,616,265
6/20/201621.3521.6120.9020.991,578,717
6/17/201620.5821.2820.5821.002,078,165
6/16/201620.2120.8120.1720.632,268,034
6/15/201620.0420.7419.9920.272,171,894
6/14/201620.0620.1819.6119.991,686,228
6/13/201620.4420.6020.2120.241,107,786
6/10/201620.3120.5820.1020.481,694,128
6/9/201620.7320.8520.3520.491,467,125
6/8/201620.8120.9420.5920.901,319,212
6/7/201620.5820.9520.5420.811,916,174
6/6/201621.0121.1420.7220.931,399,886
6/3/201621.1721.4421.0521.131,989,904
6/2/201621.1021.4221.0121.312,363,812
6/1/201620.9121.3720.9121.101,553,654
5/31/201620.8521.2920.8521.162,825,860
5/27/201620.4521.0620.3220.993,327,937
5/26/201620.3020.8920.2820.392,720,489
5/25/201619.1221.0619.1120.468,286,945
5/24/201619.5519.8518.5119.2016,248,332
5/23/201621.4622.0021.4221.735,527,481
5/20/201621.0121.6120.8921.362,421,060
5/19/201620.8421.5220.8421.012,558,839
5/18/201621.8121.8120.9820.992,208,450
5/17/201621.9922.1821.5221.962,223,440
5/16/201622.0022.2821.7921.931,802,404
5/13/201622.4522.7122.0222.122,074,610
5/12/201622.7523.0822.4022.691,849,978
5/11/201623.4723.4722.9823.02967,473
5/10/201623.8024.0523.5423.891,009,866
5/9/201623.7324.2023.6423.91991,932
5/6/201623.5523.9423.3923.84983,449
5/5/201624.5624.7023.6523.671,389,410
5/4/201624.3724.8524.3024.751,060,690
5/3/201624.5224.7224.2524.58884,791
5/2/201624.7624.9824.4424.66908,757
4/29/201624.7024.8524.0024.571,291,974
4/28/201624.6825.1424.6824.731,340,534
4/27/201625.0925.1724.6624.971,523,868
4/26/201624.8425.4524.6625.23968,226
4/25/201625.1825.2524.6924.831,402,148
4/22/201625.4125.7725.2925.33713,062
4/21/201625.7125.7725.2325.29995,673
4/20/201625.4025.6725.2625.551,176,834
4/19/201625.6125.7625.4325.441,250,441
4/18/201626.4926.5025.3825.523,243,531
4/15/201626.8027.0126.5826.671,755,247
4/14/201627.1327.2526.6326.641,355,593
4/13/201626.4127.3126.3627.161,352,186
4/12/201626.1326.5225.5526.291,231,803
4/11/201626.3026.5626.0826.10863,339
4/8/201626.9426.9426.0726.091,488,211
4/7/201627.4827.4826.8127.022,305,408
4/6/201627.0727.5926.5927.401,473,872
4/5/201627.0027.1826.7527.061,259,348
4/4/201627.6227.8127.0227.121,166,501
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center