$34.38 +0.73 (%) DSW Inc - NYSE

Nov. 25, 2014 | 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
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
9/4/201430.7231.0329.8830.062,346,031
9/3/201431.2031.3930.5130.582,080,062
9/2/201431.0131.3130.8030.951,702,650
8/29/201431.0231.1630.5930.941,165,839
8/28/201431.2231.5830.8031.012,264,248
8/27/201431.0731.7430.7831.443,174,872
8/26/201432.4432.6730.3130.998,503,841
8/25/201428.5428.7427.8828.372,663,029
8/22/201428.4428.7027.7128.401,614,981
8/21/201428.2928.4327.9928.241,502,862
8/20/201428.1328.4927.9428.211,309,064
8/19/201427.5128.5627.5128.331,763,769
8/18/201427.0027.5326.9827.311,861,621
8/15/201427.5927.6426.5926.751,586,032
8/14/201427.7628.0027.3527.471,369,948
8/13/201427.3827.7126.9027.60870,225
8/12/201427.5027.5226.8827.36900,936
8/11/201427.8027.8827.3727.461,051,893
8/8/201427.0027.7127.0027.671,049,023
8/7/201427.5127.6226.7926.82740,442
8/6/201427.3127.5627.2327.40775,673
8/5/201427.1027.4926.9427.36974,537
8/4/201427.0127.4526.6427.291,558,776
8/1/201426.7327.1526.2526.481,168,337
7/31/201426.4426.9826.1926.591,795,259
7/30/201426.3626.6726.2426.621,756,533
7/29/201426.4026.6726.1826.211,521,558
7/28/201426.3426.7025.7626.342,559,283
7/25/201427.5727.6527.1227.16675,659
7/24/201427.6228.0027.4827.571,056,005
7/23/201427.6827.8527.4527.491,148,133
7/22/201427.6127.7927.5827.661,232,810
7/21/201427.5127.6727.4427.65894,172
7/18/201427.1927.7027.1127.661,313,314
7/17/201426.6427.1826.6326.95993,692
7/16/201427.2827.3226.5426.751,759,878
7/15/201427.4627.5927.2727.29952,606
7/14/201427.7627.7627.2527.401,131,773
7/11/201427.2027.7727.2027.61865,944
7/10/201427.5227.7727.3127.561,333,085
7/9/201427.9528.1927.5128.001,065,273
7/8/201428.2628.3027.7527.881,151,386
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center