DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2019		22.51	22.51	22.51	0	+0.29(+1.31%)
Mar 29, 2019	22.78	22.91	22.04	22.22	2,220,000	-0.77(-3.35%)
Mar 28, 2019	22.84	23.41	22.77	22.99	3,479,079	+0.30(+1.32%)
Mar 27, 2019	21.94	22.91	21.94	22.69	3,094,466	+0.75(+3.42%)
Mar 26, 2019	21.95	22.81	21.88	21.94	4,305,026	+0.05(+0.23%)
Mar 25, 2019	20.35	22.29	20.21	21.89	5,976,857	+1.57(+7.73%)
Mar 22, 2019	20.89	21.14	20.23	20.32	2,787,200	-0.76(-3.61%)
Mar 21, 2019	21.02	21.25	20.30	21.08	4,789,712	-0.18(-0.85%)
Mar 20, 2019	22.04	22.04	20.83	21.26	6,572,956	-0.83(-3.76%)
Mar 19, 2019	23.11	23.21	21.32	22.09	11,573,590	-3.27(-12.89%)
Mar 18, 2019	25.37	25.59	24.91	25.36	2,929,198	-0.04(-0.16%)
Mar 15, 2019	25.71	25.71	25.28	25.40	1,557,800	-0.37(-1.44%)
Mar 14, 2019	26.18	26.18	25.67	25.77	608,927	-0.41(-1.57%)
Mar 13, 2019	25.95	26.49	25.77	26.18	1,281,311	+0.17(+0.65%)
Mar 12, 2019	26.33	26.56	25.76	26.01	1,884,682	-0.41(-1.55%)
Mar 11, 2019	26.87	26.94	26.22	26.42	1,828,899	-0.48(-1.78%)
Mar 08, 2019	27.47	27.47	26.71	26.90	950,300	-0.81(-2.92%)
Mar 07, 2019	28.05	28.21	27.68	27.71	833,871	-0.49(-1.74%)
Mar 06, 2019	28.31	28.75	28.18	28.20	934,566	-0.08(-0.28%)
Mar 05, 2019	28.69	28.83	28.24	28.28	993,943	-0.29(-1.02%)
Mar 04, 2019	29.81	29.81	28.47	28.57	1,293,966	-1.18(-3.97%)
Mar 01, 2019	30.24	30.73	29.64	29.75	1,163,300	+0.14(+0.47%)
Feb 28, 2019	29.50	29.77	29.02	29.61	1,441,017	-0.14(-0.47%)
Feb 27, 2019	28.76	29.77	28.69	29.75	1,204,709	+1.11(+3.88%)
Feb 26, 2019	28.71	28.83	28.39	28.64	772,407	-0.10(-0.35%)
Feb 25, 2019	28.50	28.91	28.41	28.74	969,192	+0.42(+1.48%)
Feb 22, 2019	28.02	28.34	27.91	28.32	939,100	+0.38(+1.36%)
Feb 21, 2019	27.81	28.43	27.66	27.94	1,180,446	+0.07(+0.25%)
Feb 20, 2019	27.47	27.93	27.47	27.87	803,455	+0.30(+1.09%)
Feb 19, 2019	27.37	27.75	26.97	27.57	537,343	+0.10(+0.36%)
Feb 15, 2019	27.48	27.64	27.20	27.47	699,300	+0.08(+0.29%)
Feb 14, 2019	27.24	27.46	26.90	27.39	711,050	-0.04(-0.15%)
Feb 13, 2019	27.55	27.76	26.92	27.43	633,739	-0.06(-0.22%)
Feb 12, 2019	27.08	27.54	26.93	27.49	664,718	+0.42(+1.55%)
Feb 11, 2019	26.30	27.13	26.05	27.07	803,457	+0.92(+3.52%)
Feb 08, 2019	26.13	26.60	25.98	26.15	702,800	+0.01(+0.04%)
Feb 07, 2019	26.27	26.50	25.82	26.14	659,963	-0.40(-1.51%)
Feb 06, 2019	26.31	26.56	25.94	26.54	629,827	+0.17(+0.64%)
Feb 05, 2019	26.82	26.98	26.30	26.37	1,032,339	-0.32(-1.20%)
Feb 04, 2019	26.72	26.92	26.40	26.69	896,347	-0.08(-0.30%)
Feb 01, 2019	27.42	27.47	26.76	26.77	1,414,300	-0.48(-1.76%)
Jan 31, 2019	27.21	27.29	26.91	27.25	993,142	+0.06(+0.22%)
Jan 30, 2019	27.09	27.32	26.76	27.19	1,262,708	+0.32(+1.19%)
Jan 29, 2019	26.86	26.97	26.55	26.87	1,152,296	+0.09(+0.34%)
Jan 28, 2019	26.52	26.92	26.38	26.78	612,135	+0.00(+0.00%)
Jan 25, 2019	26.47	26.85	26.35	26.78	463,600	+0.54(+2.06%)
Jan 24, 2019	26.21	26.33	25.97	26.24	717,778	+0.09(+0.34%)
Jan 23, 2019	26.32	26.34	25.81	26.15	685,671	-0.03(-0.11%)
Jan 22, 2019	26.86	26.90	26.07	26.18	851,721	-0.97(-3.57%)
Jan 18, 2019	26.92	27.28	26.48	27.15	1,178,100	+0.33(+1.23%)
Jan 17, 2019	26.32	26.96	26.25	26.82	1,013,110	+0.37(+1.40%)
Jan 16, 2019	26.45	26.76	26.28	26.45	965,135	-0.04(-0.15%)
Jan 15, 2019	26.11	26.52	25.81	26.49	1,376,417	+0.33(+1.26%)
Jan 14, 2019	25.49	26.51	25.36	26.16	1,164,025	+0.54(+2.11%)
Jan 11, 2019	25.78	26.02	25.33	25.62	913,300	-0.41(-1.58%)
Jan 10, 2019	25.28	26.18	24.86	26.03	1,580,385	-0.47(-1.77%)
Jan 09, 2019	26.62	26.89	26.37	26.50	1,211,565	-0.06(-0.23%)
Jan 08, 2019	27.02	27.02	25.97	26.56	1,771,838	-0.08(-0.30%)
Jan 07, 2019	25.48	27.16	25.38	26.64	1,687,325	+0.94(+3.66%)
Jan 04, 2019	24.74	25.98	24.58	25.70	2,563,600	+1.22(+4.98%)
Jan 03, 2019	24.82	24.97	23.95	24.48	1,299,281	-0.47(-1.88%)
Jan 02, 2019	24.29	25.25	24.26	24.95	1,598,784	+0.25(+1.01%)
Dec 31, 2018	25.00	25.21	24.22	24.70	909,400	-0.21(-0.84%)
Dec 28, 2018	24.82	25.30	24.52	24.91	814,600	+0.04(+0.16%)
Dec 27, 2018	24.21	24.87	23.70	24.87	1,422,392	+0.19(+0.77%)
Dec 26, 2018	23.55	24.72	23.40	24.68	1,418,998	+1.30(+5.56%)
Dec 24, 2018	23.18	23.94	23.05	23.38	921,100	+0.04(+0.17%)
Dec 21, 2018	23.78	24.56	23.29	23.34	3,925,000	-0.56(-2.34%)
Dec 20, 2018	23.59	24.16	23.36	23.90	2,340,146	-0.14(-0.58%)
Dec 19, 2018	24.33	24.69	23.99	24.04	2,035,923	-0.14(-0.58%)
Dec 18, 2018	23.22	24.38	23.22	24.18	2,013,075	+0.96(+4.13%)
Dec 17, 2018	23.18	23.52	22.84	23.22	1,736,420	-0.10(-0.43%)
Dec 14, 2018	23.31	24.03	23.24	23.32	2,367,000	-0.25(-1.06%)
Dec 13, 2018	24.66	24.76	23.49	23.57	2,444,413	-1.24(-5.00%)
Dec 12, 2018	25.18	25.62	24.77	24.81	3,019,325	-0.20(-0.80%)
Dec 11, 2018	26.76	26.94	24.18	25.01	11,372,239	+1.88(+8.13%)
Dec 10, 2018	24.20	24.23	22.74	23.13	6,272,408	-1.08(-4.46%)
Dec 07, 2018	25.38	25.86	24.15	24.21	3,259,800	-1.20(-4.72%)
Dec 06, 2018	25.95	26.03	24.81	25.41	2,425,327	-0.95(-3.60%)
Dec 04, 2018	28.46	28.53	26.16	26.36	2,079,700	-2.10(-7.38%)
Dec 03, 2018	28.02	28.57	27.29	28.46	2,493,885	+0.72(+2.60%)
Nov 30, 2018	27.60	27.90	27.40	27.74	2,225,600	+0.18(+0.65%)
Nov 29, 2018	27.57	27.95	27.37	27.56	2,641,443	-0.02(-0.07%)
Nov 28, 2018	26.66	27.73	26.17	27.58	1,562,071	+0.92(+3.45%)
Nov 27, 2018	26.62	26.71	25.99	26.66	1,134,208	-0.23(-0.86%)
Nov 26, 2018	26.60	27.12	26.29	26.89	1,333,809	+0.57(+2.17%)
Nov 23, 2018	26.32	26.62	26.09	26.32	566,900	-0.19(-0.72%)
Nov 21, 2018		26.51	26.51	26.51	0	+0.62(+2.39%)
Nov 20, 2018	25.15	26.48	24.65	25.89	1,484,800	-0.14(-0.54%)
Nov 19, 2018	25.80	26.55	25.60	26.03	1,966,309	+0.08(+0.31%)
Nov 16, 2018	25.71	26.41	25.39	25.95	2,328,600	+0.54(+2.13%)
Nov 15, 2018	25.31	25.42	24.75	25.41	1,339,233	-0.39(-1.51%)
Nov 14, 2018	26.42	26.82	25.62	25.80	946,408	-0.33(-1.26%)
Nov 13, 2018	26.90	26.90	26.06	26.13	1,331,064	-0.77(-2.86%)
Nov 12, 2018	27.45	27.82	26.86	26.90	736,747	-0.51(-1.86%)
Nov 09, 2018	28.49	28.49	27.14	27.41	848,600	-1.13(-3.96%)
Nov 08, 2018	28.30	28.83	28.00	28.54	1,033,419	+0.33(+1.17%)
Nov 07, 2018	27.79	28.35	27.41	28.21	1,087,847	+0.22(+0.79%)
Nov 06, 2018	28.11	28.11	27.37	27.99	964,785	+0.11(+0.39%)
Nov 05, 2018	27.69	27.98	27.16	27.88	819,599	+0.14(+0.50%)
Nov 02, 2018	27.91	28.10	27.20	27.74	1,018,900	+0.13(+0.47%)
Nov 01, 2018	26.57	27.68	26.30	27.61	1,430,930	+1.06(+3.99%)
Oct 31, 2018	27.35	27.69	26.52	26.55	1,054,555	-0.73(-2.68%)
Oct 30, 2018	26.50	27.38	26.16	27.28	1,140,997	+1.00(+3.81%)
Oct 29, 2018	25.85	27.01	25.78	26.28	2,098,862	+0.82(+3.22%)
Oct 26, 2018	25.97	26.31	25.27	25.46	1,233,800	-0.78(-2.97%)
Oct 25, 2018	25.49	26.45	25.37	26.24	2,064,581	+0.79(+3.10%)
Oct 24, 2018	25.83	26.31	25.45	25.45	1,454,181	-0.42(-1.62%)
Oct 23, 2018	25.37	26.00	25.01	25.87	1,135,488	+0.16(+0.62%)
Oct 22, 2018	25.30	25.95	25.25	25.71	1,665,798	+0.55(+2.19%)
Oct 19, 2018	26.49	26.55	25.08	25.16	2,463,000	-1.22(-4.62%)
Oct 18, 2018	27.09	27.35	26.23	26.38	1,378,166	-0.97(-3.55%)
Oct 17, 2018	28.60	28.72	26.91	27.35	1,449,057	-1.33(-4.64%)
Oct 16, 2018	28.44	28.72	27.80	28.68	1,346,454	+0.31(+1.09%)
Oct 15, 2018	28.10	28.66	28.00	28.37	1,745,759	+0.42(+1.50%)
Oct 12, 2018	27.87	28.31	27.24	27.95	2,540,400	+0.40(+1.45%)
Oct 11, 2018	28.41	28.73	27.45	27.55	4,085,168	-0.96(-3.37%)
Oct 10, 2018	32.34	32.34	27.96	28.51	5,663,778	-4.17(-12.76%)
Oct 09, 2018	32.50	32.89	32.27	32.68	1,332,567	+0.33(+1.02%)
Oct 08, 2018	32.01	32.47	31.71	32.35	1,202,777	+0.41(+1.28%)
Oct 05, 2018	32.61	32.67	31.35	31.94	1,914,700	-0.81(-2.47%)
Oct 04, 2018	33.30	33.37	32.51	32.75	2,427,514	-0.55(-1.65%)
Oct 03, 2018	32.45	33.44	32.24	33.30	988,098	+0.99(+3.06%)
Oct 02, 2018	33.96	33.99	32.20	32.31	1,488,633	-1.57(-4.63%)
Oct 01, 2018	33.92	34.50	33.51	33.88	1,829,446	+0.00(+0.00%)
Sep 28, 2018	34.00	34.63	33.80	33.88	3,129,400	-0.22(-0.65%)
Sep 27, 2018	33.86	34.15	33.70	34.10	1,670,171	+0.26(+0.77%)
Sep 26, 2018	32.85	34.06	32.77	33.84	2,070,949	+1.07(+3.27%)
Sep 25, 2018	32.77	33.02	32.39	32.77	1,454,081	+0.11(+0.34%)
Sep 24, 2018	31.91	32.98	31.66	32.66	1,710,033	+0.66(+2.06%)
Sep 21, 2018	32.12	32.39	31.86	32.00	2,597,400	-0.12(-0.37%)
Sep 20, 2018	31.70	32.31	31.21	32.12	1,549,034	+0.40(+1.26%)
Sep 19, 2018	31.07	31.99	31.07	31.72	1,774,930	+0.57(+1.83%)
Sep 18, 2018	30.75	31.42	30.75	31.15	1,232,369	+0.37(+1.20%)
Sep 17, 2018	31.43	31.54	30.65	30.78	960,583	-0.43(-1.38%)
Sep 14, 2018	31.26	31.28	30.41	31.21	1,155,200	-0.11(-0.35%)
Sep 13, 2018	31.34	31.51	31.06	31.32	1,477,080	+0.02(+0.06%)
Sep 12, 2018	32.07	32.08	31.11	31.30	1,422,784	-0.78(-2.43%)
Sep 11, 2018	31.95	32.27	31.66	32.08	1,077,977	+0.01(+0.03%)
Sep 10, 2018	32.47	32.62	31.71	32.07	1,964,120	-0.18(-0.56%)
Sep 07, 2018	32.40	32.78	32.12	32.25	1,498,100	+0.17(+0.53%)
Sep 06, 2018	32.65	32.65	32.06	32.08	1,280,153	-0.59(-1.81%)
Sep 05, 2018	32.86	32.91	32.19	32.67	1,731,352	-0.31(-0.94%)
Sep 04, 2018	33.33	33.61	32.72	32.98	2,075,656	-0.28(-0.84%)
Aug 31, 2018		33.26	33.26	33.26	0	+0.98(+3.04%)
Aug 30, 2018	32.56	32.79	32.07	32.28	2,046,738	-0.38(-1.16%)
Aug 29, 2018	32.73	33.44	32.05	32.66	3,784,852	-0.04(-0.12%)
Aug 28, 2018	33.60	34.02	31.62	32.70	15,025,941	+5.50(+20.22%)
Aug 27, 2018	27.46	27.59	26.95	27.20	3,058,714	-0.16(-0.58%)
Aug 24, 2018	27.60	27.72	27.14	27.36	1,348,100	-0.47(-1.69%)
Aug 23, 2018	27.59	27.92	27.38	27.83	1,476,336	+0.24(+0.87%)
Aug 22, 2018	27.65	28.19	27.57	27.59	1,026,438	-0.02(-0.07%)
Aug 21, 2018	27.21	27.62	27.10	27.61	1,679,783	+0.69(+2.56%)
Aug 20, 2018	26.56	27.20	26.50	26.92	3,992,325	+0.43(+1.62%)
Aug 17, 2018	26.50	26.73	25.56	26.49	3,968,000	-1.35(-4.85%)
Aug 16, 2018	28.37	28.37	27.82	27.84	1,623,610	-0.32(-1.14%)
Aug 15, 2018	29.18	29.18	28.14	28.16	1,400,076	-1.06(-3.63%)
Aug 14, 2018	28.44	29.27	28.12	29.22	1,874,113	+0.87(+3.07%)
Aug 13, 2018	27.94	28.50	27.67	28.35	1,386,557	+0.67(+2.42%)
Aug 10, 2018	27.47	28.16	27.47	27.68	1,444,400	+0.08(+0.29%)
Aug 09, 2018	27.41	28.00	27.34	27.60	758,816	+0.22(+0.80%)
Aug 08, 2018	27.43	27.58	27.01	27.38	975,777	+0.01(+0.04%)
Aug 07, 2018	27.52	27.64	27.22	27.37	1,430,360	-0.11(-0.40%)
Aug 06, 2018	27.83	27.87	27.38	27.48	836,820	-0.30(-1.08%)
Aug 03, 2018	27.84	28.31	27.55	27.78	736,100	+0.04(+0.14%)
Aug 02, 2018	27.30	27.77	27.14	27.74	954,157	+0.31(+1.13%)
Aug 01, 2018	27.34	27.57	27.19	27.43	966,516	-0.01(-0.04%)
Jul 31, 2018	27.20	27.58	27.07	27.44	920,691	+0.34(+1.25%)
Jul 30, 2018	26.81	27.36	26.81	27.10	1,177,706	+0.29(+1.08%)
Jul 27, 2018	27.47	27.63	26.67	26.81	693,700	-0.74(-2.69%)
Jul 26, 2018	27.45	28.04	27.17	27.55	1,062,593	+0.19(+0.69%)
Jul 25, 2018	26.92	27.38	26.87	27.36	1,071,006	+0.38(+1.41%)
Jul 24, 2018	27.67	27.95	26.81	26.98	936,765	-0.61(-2.21%)
Jul 23, 2018	27.53	27.90	27.49	27.59	705,154	+0.08(+0.29%)
Jul 20, 2018	27.99	28.02	27.48	27.51	802,574	-0.67(-2.38%)
Jul 19, 2018	27.70	28.34	27.55	28.18	1,124,372	+0.45(+1.62%)
Jul 18, 2018	27.12	27.76	27.02	27.73	1,258,292	+0.66(+2.44%)
Jul 17, 2018	26.72	27.08	26.55	27.07	1,450,643	+0.37(+1.39%)
Jul 16, 2018	26.95	27.20	26.68	26.70	1,106,952	-0.22(-0.82%)
Jul 13, 2018	26.96	27.25	26.86	26.92	789,161	-0.08(-0.30%)
Jul 12, 2018	27.18	27.18	26.61	27.00	1,308,484	-0.35(-1.28%)
Jul 11, 2018	26.83	27.51	26.79	27.35	1,216,737	+0.43(+1.60%)
Jul 10, 2018	26.93	27.14	26.77	26.92	820,010	-0.09(-0.33%)
Jul 09, 2018	27.74	27.81	26.93	27.01	1,240,315	-0.60(-2.17%)
Jul 06, 2018	27.48	27.85	27.35	27.61	1,030,731	+0.17(+0.62%)
Jul 05, 2018	27.17	27.60	27.05	27.44	2,399,753	+0.32(+1.18%)
Jul 03, 2018		27.12	27.12	27.12	0	+0.61(+2.30%)