$20.99 +0.60 (%) DSW Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/1/201627.6527.8827.3727.59926,236
3/31/201627.7528.0427.5827.64633,236
3/30/201627.7728.0427.5327.861,023,345
3/29/201627.1328.0527.0327.971,174,483
3/28/201626.6427.5226.4526.971,660,147
3/24/201626.4326.7526.0026.58992,640
3/23/201626.8426.8426.2026.451,258,516
3/22/201627.1227.3326.7227.001,202,898
3/21/201627.0127.2226.7927.111,883,380
3/18/201627.6227.7726.8826.983,130,662
3/17/201626.7627.6326.3627.421,834,989
3/16/201627.9628.0126.2726.823,538,151
3/15/201629.5229.5327.4528.346,702,808
3/14/201627.1627.5626.7127.492,921,310
3/11/201626.6827.2926.4727.102,524,297
3/10/201626.2226.5926.0126.491,089,115
3/9/201626.0526.2825.7926.12792,636
3/8/201626.2426.3025.7426.021,021,503
3/7/201625.7526.2525.5925.93956,314
3/4/201625.5026.3525.4625.831,218,124
3/3/201625.6026.3425.4626.241,138,388
3/2/201625.3425.6325.0825.381,054,329
3/1/201625.1625.3624.4025.342,940,623
2/29/201626.3526.4726.1926.201,288,183
2/26/201626.7126.7226.1826.46954,275
2/25/201626.6026.8026.1626.691,190,617
2/24/201625.8926.6725.5226.561,276,626
2/23/201625.9626.3225.6326.001,423,672
2/22/201625.3825.9125.1925.901,527,020
2/19/201625.0025.6424.6625.301,533,968
2/18/201624.9325.7024.9325.341,992,745
2/17/201623.8425.3023.8424.931,922,374
2/16/201623.0023.9222.7723.601,465,658
2/12/201622.2922.8922.1122.781,277,021
2/11/201622.8022.9621.9922.141,586,757
2/10/201623.6923.8322.9422.971,119,922
2/9/201623.2723.5923.0723.441,835,728
2/8/201623.5624.0622.9423.391,948,590
2/5/201624.5524.6823.7123.761,722,836
2/4/201624.2824.8024.1924.781,207,292
2/3/201624.4124.7324.0024.532,211,180
2/2/201624.2524.5824.0124.341,456,281
2/1/201623.9524.5223.2824.301,571,858
1/29/201622.9524.0622.9124.011,892,527
1/28/201623.4023.4422.7122.901,250,592
1/27/201623.2623.7823.0023.261,396,926
1/26/201622.4623.3522.4323.301,454,110
1/25/201623.0523.1722.3822.461,537,275
1/22/201623.3923.7422.7423.031,884,607
1/21/201623.0723.4222.8923.161,339,132
1/20/201622.5623.2921.9423.022,334,696
1/19/201623.1723.2322.4322.782,183,991
1/15/201622.2523.1022.1923.001,723,048
1/14/201622.4223.1022.0822.861,958,413
1/13/201623.2923.6122.5422.572,855,255
1/12/201623.7924.0822.9723.252,467,143
1/11/201623.3323.7423.1523.553,063,140
1/8/201623.9123.9423.2823.342,383,256
1/7/201623.6124.6023.6124.002,777,419
1/6/201624.4224.7423.8924.132,705,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center