$30.32 +0.24 (%) DSW Inc - NYSE

Sep. 3, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSW historical data

Date Open High Low Close Volume
9/2/201529.8530.0929.7130.081,325,095
9/1/201529.1629.9729.1629.611,863,295
8/31/201529.2530.2529.2529.692,650,610
8/28/201528.9029.2128.6729.022,352,844
8/27/201528.7529.2028.5129.172,194,661
8/26/201527.7928.7327.5628.674,381,515
8/25/201529.0029.7027.2827.358,027,453
8/24/201530.7231.6730.0730.872,139,954
8/21/201532.3132.9331.8231.922,002,072
8/20/201532.5033.0832.5032.541,124,905
8/19/201532.8132.9032.5032.631,282,885
8/18/201532.9433.2332.7832.97719,191
8/17/201532.5233.1532.3232.921,038,623
8/14/201532.6932.8632.4932.64790,883
8/13/201532.4832.8332.1432.58719,243
8/12/201532.2332.4731.5232.361,328,967
8/11/201532.9433.0132.2032.501,422,314
8/10/201533.0333.3132.8733.15741,826
8/7/201532.8533.0832.5932.95936,218
8/6/201533.3033.4032.3432.971,958,974
8/5/201533.5033.8133.2233.301,554,557
8/4/201532.9133.5832.6833.451,668,694
8/3/201532.5032.7531.8332.161,180,194
7/31/201532.5532.8432.3732.52787,021
7/30/201532.2132.6931.9032.581,133,292
7/29/201531.5831.8331.5631.73805,643
7/28/201531.0331.6530.7531.531,201,434
7/27/201531.1731.2430.7730.991,214,176
7/24/201531.9932.1431.3631.38899,126
7/23/201532.9032.9031.8431.92754,229
7/22/201532.2832.9532.2332.791,319,667
7/21/201532.0232.4531.8232.401,129,937
7/20/201532.5532.5632.0232.06930,616
7/17/201533.1533.2032.4332.52701,763
7/16/201533.0033.5432.9233.34955,686
7/15/201533.3233.4032.8233.001,513,576
7/14/201534.6034.6033.0833.253,613,169
7/13/201535.0235.2034.9435.00737,079
7/10/201534.9735.0134.6034.82892,517
7/9/201534.8935.0134.6634.78633,508
7/8/201534.7035.1034.6034.611,176,528
7/7/201534.4435.0334.1634.921,420,380
7/6/201533.9934.5833.9534.421,504,100
7/2/201534.3834.8334.0834.201,163,002
7/1/201533.6634.2333.4034.211,300,330
6/30/201533.4933.6033.0933.37844,444
6/29/201533.8434.1333.1933.241,264,427
6/26/201534.0034.1933.8834.152,054,802
6/25/201533.9434.2433.8533.891,179,911
6/24/201534.6034.7733.8633.911,185,306
6/23/201534.2134.8334.1034.60928,058
6/22/201534.5234.6534.0434.081,250,009
6/19/201534.7034.8134.2934.34971,652
6/18/201535.3935.4334.4934.621,784,551
6/17/201535.7135.9934.9635.27800,738
6/16/201535.2435.7835.0035.681,200,615
6/15/201534.6235.1334.3735.011,179,561
6/12/201534.6634.9134.4334.78608,408
6/11/201535.1035.2534.6834.72629,930
6/10/201535.1035.1934.6634.801,008,231
6/9/201535.3435.6534.8934.98797,152
6/8/201535.7035.8435.3435.37792,232
6/5/201535.7236.1235.6035.691,243,241
6/4/201535.3835.9435.1835.781,074,659
6/3/201535.0535.6634.9335.551,156,896
6/2/201534.8635.1534.6834.98857,335
6/1/201534.6435.0134.5034.881,226,600
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!