DSW INC CLASS A

(NYSE: DSW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.34 Down -0.82 -3.02%
Find prices for:
DSW INC CLASS A Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 27.65 27.12 27.57 27.16 675,659
07/18/2014 27.7 27.11 27.19 27.66 1,313,314
07/11/2014 27.77 27.2 27.2 27.61 865,944
07/03/2014 28.85 27.85 27.85 28.66 1,512,729
06/27/2014 28.16 27.59 27.75 27.89 2,603,972
06/20/2014 27.95 27.5 27.83 27.64 1,683,754
06/13/2014 27.36 26.85 27.09 27.32 1,210,127
06/06/2014 27.31 26.6 26.6 27 3,025,592
05/30/2014 25.38 24.65 24.7 25.05 6,534,012
05/23/2014 33.86 32.5 33.57 32.93 1,433,047
05/16/2014 34.72 34.26 34.35 34.7 403,474
05/09/2014 33.55 33.11 33.26 33.3 1,196,861
05/02/2014 33.95 33.5 33.55 33.67 1,195,647
04/25/2014 34.05 33.38 34.05 33.41 758,593
04/17/2014 34.47 33.86 34.12 33.9 963,061
04/11/2014 34.9 34.13 34.88 34.46 1,307,944
04/04/2014 37.91 36.85 37.64 36.9 1,209,639
03/28/2014 35.77 34.91 35.17 35.44 1,269,601
03/21/2014 38.02 37.44 37.91 37.58 1,158,128
03/14/2014 40.04 39.23 39.39 39.53 810,242
03/07/2014 41.11 39.78 39.81 40.98 1,160,555
02/28/2014 39.45 38.35 39.26 38.48 599,520
02/21/2014 37.77 36.88 36.98 37.48 584,690
02/14/2014 38.52 37.98 38.44 38.06 1,033,510
02/07/2014 38.12 37.19 37.89 37.52 1,048,404
01/31/2014 37.76 37.31 37.66 37.65 459,261
01/24/2014 37.62 36.99 37.32 37.14 1,048,644
01/17/2014 38.88 38.5 38.83 38.64 970,302
01/10/2014 41.2 39.65 40.98 39.7 2,398,993
01/03/2014 43.88 43.15 43.17 43.21 555,485
12/27/2013 42.69 42.26 42.46 42.46 338,758
12/20/2013 42.36 41.8 41.84 41.88 1,488,836
12/13/2013 43.32 42.75 42.99 42.93 790,382
12/06/2013 44.6 42.92 44.28 43 758,545
11/29/2013 45.05 44.58 45 44.83 302,348
11/22/2013 47.23 46.27 47.01 46.51 811,634
11/15/2013 46.43 45.73 46.19 46.34 570,784
11/08/2013 44.63 43.76 43.76 44.44 402,179
11/01/2013 44 43.37 43.85 43.72 344,264
10/25/2013 42.59 41.59 41.87 42.47 1,171,064
10/18/2013 41.18 40.29 41.06 40.33 1,422,042
10/11/2013 42.45 42.1 42.29 42.32 923,616
10/04/2013 42.58 42.25 42.29 42.4 384,112
09/27/2013 42.64 42.14 42.64 42.31 582,392
09/20/2013 42.58 42.18 42.41 42.58 695,220
09/13/2013 42.11 41.36 42.03 41.44 746,408
09/06/2013 43.09 42.27 42.89 42.55 457,100
08/30/2013 43.31 42.68 43.15 43.05 641,726
08/23/2013 40.52 39.99 40.15 40.4 688,478
08/16/2013 39.86 39.28 39.68 39.37 642,440
08/09/2013 40.56 40.16 40.21 40.29 399,060
08/02/2013 38.69 38.16 38.65 38.5 533,932
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:44 AM ET