DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.85	21.29	20.85	21.16	2,825,860	+0.17(+0.81%)
May 27, 2016	20.45	20.99	20.99	20.99	3,327,900	+0.60(+2.94%)
May 26, 2016	20.30	20.89	20.28	20.39	2,720,489	-0.07(-0.34%)
May 25, 2016	19.12	21.06	19.11	20.46	8,286,945	+1.26(+6.56%)
May 24, 2016	19.55	19.85	18.51	19.20	16,246,707	-2.53(-11.64%)
May 23, 2016	21.46	22.00	21.42	21.73	5,527,188	+0.37(+1.73%)
May 20, 2016	21.01	21.61	20.89	21.36	2,421,060	+0.35(+1.67%)
May 19, 2016	20.84	21.52	20.84	21.01	2,558,839	+0.02(+0.10%)
May 18, 2016	21.81	21.81	20.98	20.99	2,208,450	-0.97(-4.42%)
May 17, 2016	21.99	22.18	21.52	21.96	2,223,440	+0.03(+0.14%)
May 16, 2016	22.00	22.28	21.79	21.93	1,802,404	-0.19(-0.86%)
May 13, 2016	22.45	22.71	22.02	22.12	2,074,610	-0.57(-2.51%)
May 12, 2016	22.75	23.08	22.40	22.69	1,849,978	-0.33(-1.43%)
May 11, 2016	23.47	23.47	22.98	23.02	967,473	-0.87(-3.64%)
May 10, 2016	23.80	24.05	23.54	23.89	1,009,866	-0.02(-0.08%)
May 09, 2016	23.73	24.18	23.64	23.91	991,932	+0.07(+0.29%)
May 06, 2016	23.55	23.94	23.39	23.84	983,449	+0.17(+0.72%)
May 05, 2016	24.56	24.70	23.65	23.67	1,389,410	-1.08(-4.36%)
May 04, 2016	24.37	24.85	24.30	24.75	1,060,690	+0.17(+0.69%)
May 03, 2016	24.52	24.72	24.25	24.58	884,791	-0.08(-0.32%)
May 02, 2016	24.76	24.98	24.44	24.66	908,757	+0.09(+0.37%)
Apr 29, 2016	24.70	24.85	24.01	24.57	1,291,974	-0.16(-0.65%)
Apr 28, 2016	24.68	25.14	24.68	24.73	1,340,534	-0.24(-0.96%)
Apr 27, 2016	25.09	25.17	24.66	24.97	1,523,868	-0.26(-1.03%)
Apr 26, 2016	24.84	25.45	24.66	25.23	968,226	+0.40(+1.61%)
Apr 25, 2016	25.18	25.25	24.69	24.83	1,402,148	-0.50(-1.97%)
Apr 22, 2016	25.41	25.77	25.29	25.33	713,062	+0.04(+0.16%)
Apr 21, 2016	25.71	25.77	25.23	25.29	995,673	-0.26(-1.02%)
Apr 20, 2016	25.40	25.67	25.26	25.55	1,176,834	+0.11(+0.43%)
Apr 19, 2016	25.61	25.76	25.43	25.44	1,250,441	-0.08(-0.31%)
Apr 18, 2016	26.49	26.50	25.38	25.52	3,243,531	-1.15(-4.31%)
Apr 15, 2016	26.80	27.01	26.58	26.67	1,755,247	+0.03(+0.11%)
Apr 14, 2016	27.13	27.25	26.63	26.64	1,355,593	-0.52(-1.91%)
Apr 13, 2016	26.41	27.31	26.36	27.16	1,352,186	+0.87(+3.31%)
Apr 12, 2016	26.13	26.52	25.55	26.29	1,231,803	+0.19(+0.73%)
Apr 11, 2016	26.30	26.56	26.08	26.10	863,339	+0.01(+0.04%)
Apr 08, 2016	26.94	26.94	26.07	26.09	1,488,211	-0.93(-3.44%)
Apr 07, 2016	27.48	27.48	26.80	27.02	2,305,408	-0.38(-1.39%)
Apr 06, 2016	27.07	27.59	26.59	27.40	1,473,872	+0.34(+1.26%)
Apr 05, 2016	27.00	27.18	26.75	27.06	1,259,348	-0.06(-0.22%)
Apr 04, 2016	27.62	27.81	27.02	27.12	1,166,501	-0.47(-1.70%)
Apr 01, 2016	27.65	27.88	27.37	27.59	926,236	-0.05(-0.18%)
Mar 31, 2016	27.75	28.04	27.58	27.64	633,236	-0.22(-0.79%)
Mar 30, 2016	27.77	28.04	27.53	27.86	1,023,345	-0.11(-0.39%)
Mar 29, 2016	27.13	28.05	27.03	27.97	1,174,283	+1.00(+3.71%)
Mar 28, 2016	26.64	27.52	26.45	26.97	1,660,147	+0.39(+1.47%)
Mar 24, 2016	26.43	26.58	26.58	26.58	992,600	+0.13(+0.49%)
Mar 23, 2016	26.84	26.84	26.20	26.45	1,258,516	-0.55(-2.04%)
Mar 22, 2016	27.12	27.33	26.72	27.00	1,202,898	-0.11(-0.41%)
Mar 21, 2016	27.01	27.22	26.79	27.11	1,883,380	+0.13(+0.48%)
Mar 18, 2016	27.62	27.77	26.88	26.98	3,130,662	-0.44(-1.60%)
Mar 17, 2016	26.76	27.63	26.36	27.42	1,834,989	+0.60(+2.24%)
Mar 16, 2016	27.96	28.01	26.27	26.82	3,538,151	-1.52(-5.36%)
Mar 15, 2016	29.52	29.53	27.45	28.34	6,702,808	+0.85(+3.09%)
Mar 14, 2016	27.16	27.56	26.71	27.49	2,920,865	+0.39(+1.44%)
Mar 11, 2016	26.68	27.29	26.47	27.10	2,524,297	+0.61(+2.30%)
Mar 10, 2016	26.22	26.59	26.00	26.49	1,089,115	+0.37(+1.42%)
Mar 09, 2016	26.05	26.28	25.79	26.12	792,636	+0.10(+0.38%)
Mar 08, 2016	26.24	26.30	25.74	26.02	1,021,503	+0.09(+0.35%)
Mar 07, 2016	25.75	26.25	25.59	25.93	956,314	+0.10(+0.39%)
Mar 04, 2016	25.50	26.20	25.46	25.83	1,218,124	-0.41(-1.56%)
Mar 03, 2016	25.60	26.34	25.46	26.24	1,138,388	+0.86(+3.39%)
Mar 02, 2016	25.34	25.63	25.08	25.38	1,054,329	+0.04(+0.16%)