Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 24.92 24.99 24.90 24.91 4,700 +0.05(+0.20%)
May 28, 2002 24.82 24.87 24.65 24.86 30,000 -0.04(-0.16%)
May 27, 2002 24.85 24.90 24.80 24.90 800 +0.00(+0.00%)
May 24, 2002 24.85 24.90 24.80 24.90 10,000 -0.01(-0.04%)
May 23, 2002 24.80 24.91 24.76 24.91 7,700 +0.10(+0.40%)
May 22, 2002 24.86 24.88 24.75 24.81 10,700 -0.08(-0.32%)
May 21, 2002 24.78 24.95 24.70 24.89 12,200 +0.11(+0.44%)
May 20, 2002 24.65 24.88 24.65 24.78 3,200 -0.03(-0.12%)
May 17, 2002 24.61 24.82 24.61 24.81 7,900 +0.19(+0.77%)
May 16, 2002 24.77 24.87 24.62 24.62 14,100 -0.32(-1.28%)
May 15, 2002 24.98 25.00 24.87 24.94 4,100 +0.04(+0.16%)
May 14, 2002 24.82 25.00 24.74 24.90 12,900 +0.15(+0.61%)
May 13, 2002 24.55 24.80 24.55 24.75 15,400 +0.01(+0.04%)
May 10, 2002 24.69 24.74 24.62 24.74 26,000 +0.05(+0.20%)
May 09, 2002 24.51 24.69 24.50 24.69 36,700 +0.18(+0.73%)
May 08, 2002 24.55 24.72 24.51 24.51 6,000 -0.02(-0.08%)
May 07, 2002 24.57 24.65 24.51 24.53 300,000 -0.07(-0.28%)
May 06, 2002 25.01 25.01 24.60 24.60 15,200 -0.41(-1.64%)
May 03, 2002 25.16 25.16 25.01 25.01 5,400 -0.15(-0.60%)
May 02, 2002 25.07 25.16 25.03 25.16 6,500 +0.02(+0.08%)
May 01, 2002 25.12 25.16 25.03 25.14 7,000 -0.10(-0.40%)
Apr 30, 2002 25.15 25.24 25.04 25.24 1,300 +0.03(+0.12%)
Apr 29, 2002 25.23 25.24 25.15 25.21 2,900 +0.03(+0.12%)
Apr 26, 2002 24.80 25.33 24.80 25.18 17,500 +0.38(+1.53%)
Apr 25, 2002 24.80 24.82 24.70 24.80 10,100 +0.02(+0.08%)
Apr 24, 2002 24.72 24.80 24.66 24.78 9,000 -0.02(-0.08%)
Apr 23, 2002 24.80 24.85 24.76 24.80 19,000 -0.02(-0.08%)
Apr 22, 2002 24.72 25.00 24.71 24.82 12,600 +0.03(+0.12%)
Apr 19, 2002 24.75 24.80 24.75 24.79 14,300 +0.05(+0.20%)
Apr 18, 2002 24.65 24.76 24.55 24.74 19,700 +0.04(+0.16%)
Apr 17, 2002 24.60 24.80 24.51 24.70 2,260,000 +0.00(+0.00%)
Apr 16, 2002 24.55 24.84 24.53 24.70 13,200 +0.20(+0.82%)
Apr 15, 2002 24.55 24.75 24.35 24.50 27,300 -0.05(-0.20%)
Apr 12, 2002 24.70 24.70 24.55 24.55 7,900 -0.15(-0.61%)
Apr 11, 2002 24.69 24.79 24.69 24.70 3,500 -0.03(-0.12%)
Apr 10, 2002 24.78 24.84 24.73 24.73 6,900 -0.05(-0.20%)
Apr 09, 2002 24.75 24.95 24.73 24.78 17,500 +0.07(+0.28%)
Apr 08, 2002 24.69 24.75 24.61 24.71 15,200 +0.03(+0.12%)
Apr 05, 2002 24.40 24.75 24.40 24.68 22,800 +0.37(+1.52%)
Apr 04, 2002 24.19 24.31 24.17 24.31 24,000 +0.07(+0.29%)
Apr 03, 2002 24.20 24.30 24.18 24.24 9,900 -0.05(-0.21%)
Apr 02, 2002 24.23 24.31 24.20 24.29 16,700 +0.08(+0.33%)
Apr 01, 2002 24.30 24.40 24.21 24.21 21,500 +0.01(+0.04%)
Mar 29, 2002 24.28 24.46 24.17 24.20 13,600 +0.00(+0.00%)
Mar 28, 2002 24.28 24.46 24.17 24.20 13,600 -0.05(-0.21%)
Mar 27, 2002 24.12 24.25 24.05 24.25 20,300 +0.10(+0.41%)
Mar 26, 2002 24.50 24.50 23.80 24.15 22,500 -0.33(-1.35%)
Mar 25, 2002 24.50 24.68 24.45 24.48 8,600 -0.02(-0.08%)
Mar 22, 2002 24.46 24.76 24.45 24.50 8,200 -0.02(-0.08%)
Mar 21, 2002 24.60 24.78 24.45 24.52 22,000 -0.25(-1.01%)
Mar 20, 2002 24.64 24.77 24.60 24.77 28,700 +0.17(+0.69%)
Mar 19, 2002 24.73 24.77 24.60 24.60 13,900 -0.19(-0.77%)
Mar 18, 2002 24.80 24.82 24.57 24.79 14,800 +0.05(+0.20%)
Mar 15, 2002 24.75 24.90 24.70 24.74 12,000 -0.16(-0.64%)
Mar 14, 2002 24.90 25.00 24.84 24.90 26,800 -0.08(-0.32%)
Mar 13, 2002 25.13 25.15 24.93 24.98 8,500 -0.52(-2.04%)
Mar 12, 2002 25.50 25.57 25.50 25.50 22,100 +0.15(+0.59%)
Mar 11, 2002 25.51 25.51 25.35 25.35 3,000 -0.16(-0.63%)
Mar 08, 2002 25.58 25.62 25.51 25.51 7,700 +0.01(+0.04%)
Mar 07, 2002 25.45 25.52 25.45 25.50 11,900 -0.03(-0.12%)
Mar 06, 2002 25.45 25.63 25.45 25.53 7,200 +0.08(+0.31%)
Mar 05, 2002 25.45 25.56 25.45 25.45 5,100 -0.12(-0.47%)
Mar 04, 2002 25.62 25.63 25.41 25.57 11,500 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.