$23.76 -1.02 (%) DSW Inc - NYSE

Feb. 5, 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
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
1/5/201624.3524.7724.1624.673,523,471
1/4/201623.6024.4923.5024.213,756,239
12/31/201524.2424.4723.8623.86951,562
12/30/201524.4424.5524.1624.261,134,914
12/29/201524.2324.6224.1424.461,301,212
12/28/201524.1424.4224.0124.241,546,137
12/24/201524.3624.4124.1224.24702,483
12/23/201524.3824.6824.1224.411,551,625
12/22/201523.7024.4523.6024.351,950,458
12/21/201523.6623.8023.4523.511,739,117
12/18/201523.3723.7623.2623.642,411,060
12/17/201523.9524.0023.4323.512,077,691
12/16/201523.1723.9023.1123.821,986,106
12/15/201523.4723.7923.1423.212,062,561
12/14/201523.9124.2123.1723.311,972,074
12/11/201523.5524.3223.5223.902,941,992
12/10/201523.6924.0423.3923.882,014,468
12/9/201523.2023.9023.1123.642,090,850
12/8/201523.3023.6223.1723.312,283,427
12/7/201523.6523.6623.3023.501,655,107
12/4/201522.9223.6922.9223.672,479,161
12/3/201523.1923.3022.2522.742,976,033
12/2/201523.0423.2522.8822.951,980,294
12/1/201523.0823.1122.5622.862,782,953
11/30/201523.7523.8522.7822.962,302,912
11/27/201523.5323.8323.1423.661,316,678
11/25/201523.5324.0923.0224.022,619,958
11/24/201522.3623.8122.2123.513,432,838
11/23/201522.8023.4322.6323.053,251,522
11/20/201522.3523.3422.3522.802,899,485
11/19/201521.6922.3621.6622.121,391,955
11/18/201521.6922.2021.5322.151,586,211
11/17/201522.2622.3021.3721.622,052,706
11/16/201521.8422.1621.4722.141,577,683
11/13/201522.3322.3321.7421.951,750,228
11/12/201522.9523.1022.5722.631,284,195
11/11/201523.5723.6422.6923.002,268,659
11/10/201523.4023.7023.0123.662,536,080
11/9/201523.5023.5922.8023.503,387,929
11/6/201523.2123.6122.9623.532,615,410
11/5/201522.7523.3322.6123.333,437,366
11/4/201521.6422.9021.2322.5914,166,619
11/3/201524.4924.9424.4524.513,389,813
11/2/201525.0325.4623.6424.443,843,255
10/30/201524.5925.3824.5324.942,480,162
10/29/201524.7325.1224.2524.642,082,898
10/28/201524.2725.2824.2024.893,121,611
10/27/201524.1024.2423.6124.203,374,116
10/26/201524.8225.1724.2924.434,248,800
10/23/201525.6325.7024.1124.924,947,187
10/22/201525.9026.0725.3525.521,776,726
10/21/201526.2226.4125.8125.831,702,319
10/20/201526.3026.4526.1826.221,594,827
10/19/201525.4426.3725.4426.342,235,170
10/16/201525.3225.5624.8125.342,506,068
10/15/201525.2025.3924.8325.371,766,782
10/14/201524.8925.2324.6125.162,056,843
10/13/201525.1925.3124.7624.801,581,880
10/12/201525.6825.7125.1025.291,194,433
10/9/201525.5825.7624.9825.611,434,828
10/8/201525.2925.8125.0625.681,416,856
10/7/201525.2725.4424.8225.251,244,707
10/6/201525.2125.3824.9625.171,563,275
10/5/201525.4225.5824.8925.242,683,406
10/2/201524.9125.6124.4225.432,204,381
10/1/201525.2625.3924.7125.092,098,094
9/30/201524.9225.4524.6325.311,795,785
9/29/201524.9025.0824.4024.801,787,518
9/28/201525.8526.1924.7324.992,698,998
9/25/201528.1228.1226.5626.842,072,477
9/24/201528.2528.3727.8427.97775,393
9/23/201529.5530.7028.1828.22584,063
9/22/201527.8428.4927.8428.391,001,548
9/21/201528.3028.8828.2628.411,235,719
9/18/201528.3128.4828.1328.191,591,949
9/17/201528.9329.0728.5228.611,587,775
9/16/201528.4028.8828.2128.751,537,903
9/15/201528.7428.8128.1728.741,400,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center