DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.23	18.31	17.66	17.70	1,661,257	-0.46(-2.53%)
Jun 29, 2017	17.85	18.39	17.85	18.16	1,161,833	+0.40(+2.25%)
Jun 28, 2017	17.76	18.16	17.68	17.76	1,640,020	+0.09(+0.51%)
Jun 27, 2017	17.39	17.92	17.39	17.67	1,204,292	+0.26(+1.49%)
Jun 26, 2017	17.23	17.67	17.16	17.41	947,279	+0.27(+1.58%)
Jun 23, 2017	16.55	17.16	16.52	17.14	1,090,553	+0.55(+3.32%)
Jun 22, 2017	16.58	16.75	16.24	16.59	1,747,107	+0.06(+0.36%)
Jun 21, 2017	16.72	17.07	16.42	16.53	1,345,513	-0.37(-2.19%)
Jun 20, 2017	17.29	17.29	16.75	16.90	924,000	-0.40(-2.31%)
Jun 19, 2017	17.44	17.47	17.05	17.30	1,203,247	-0.08(-0.46%)
Jun 16, 2017	17.32	17.39	17.00	17.38	1,464,047	-0.14(-0.80%)
Jun 15, 2017	17.35	17.64	17.23	17.52	881,408	-0.06(-0.34%)
Jun 14, 2017	17.44	17.63	17.16	17.58	1,044,709	+0.13(+0.74%)
Jun 13, 2017	17.52	17.72	17.15	17.45	1,015,457	-0.30(-1.69%)
Jun 12, 2017	17.51	18.13	17.50	17.75	2,213,504	+0.23(+1.31%)
Jun 09, 2017	16.95	17.58	16.75	17.52	1,764,572	+0.63(+3.73%)
Jun 08, 2017	16.89	17.23	16.55	16.89	1,777,202	+0.25(+1.50%)
Jun 07, 2017	16.57	16.70	16.40	16.64	1,045,973	+0.16(+0.97%)
Jun 06, 2017	16.70	16.78	16.39	16.48	1,208,577	-0.31(-1.85%)
Jun 05, 2017	16.85	16.93	16.69	16.79	1,023,578	-0.01(-0.06%)
Jun 02, 2017	17.12	17.27	16.79	16.80	1,309,637	-0.31(-1.81%)
Jun 01, 2017	16.92	17.20	16.62	17.11	1,451,261	+0.28(+1.66%)
May 31, 2017	16.69	16.84	16.50	16.83	1,130,543	+0.12(+0.72%)
May 30, 2017	16.74	16.84	16.54	16.71	1,800,419	-0.02(-0.12%)
May 26, 2017	16.82	16.82	16.46	16.73	1,613,399	-0.06(-0.36%)
May 25, 2017	16.65	16.89	16.52	16.79	3,017,406	+0.20(+1.21%)
May 24, 2017	16.35	16.80	16.01	16.59	4,352,464	+0.38(+2.34%)
May 23, 2017	18.21	18.29	15.97	16.21	7,982,553	-1.44(-8.16%)
May 22, 2017	17.44	17.70	17.24	17.65	4,123,936	+0.17(+0.97%)
May 19, 2017	17.70	17.95	17.27	17.48	2,571,359	-0.20(-1.13%)
May 18, 2017	18.12	18.25	17.66	17.68	2,396,036	-0.35(-1.94%)
May 17, 2017	18.65	18.44	17.96	18.03	2,955,492	-0.62(-3.32%)
May 16, 2017	18.75	18.83	18.33	18.65	2,605,111	-0.21(-1.11%)
May 15, 2017	19.18	19.30	18.81	18.86	2,491,059	-0.34(-1.77%)
May 12, 2017	19.75	19.77	19.16	19.20	2,278,845	-0.70(-3.52%)
May 11, 2017	21.32	21.32	19.52	19.90	4,384,484	-1.72(-7.96%)
May 10, 2017	21.01	21.71	20.92	21.62	2,187,266	+0.70(+3.35%)
May 09, 2017	20.35	21.23	20.35	20.92	3,164,895	+0.01(+0.05%)
May 08, 2017	21.05	21.21	20.90	20.91	1,396,226	-0.09(-0.43%)
May 05, 2017	20.42	21.00	20.34	21.00	2,152,739	+0.73(+3.60%)
May 04, 2017	20.85	20.97	20.23	20.27	1,323,744	-0.46(-2.22%)
May 03, 2017	20.87	20.87	20.38	20.73	1,983,815	-0.16(-0.77%)
May 02, 2017	20.22	21.00	20.22	20.89	1,745,475	+0.64(+3.16%)
May 01, 2017	20.65	20.65	20.11	20.25	1,297,623	-0.37(-1.79%)
Apr 28, 2017	20.92	21.00	20.34	20.62	1,627,940	-0.31(-1.48%)
Apr 27, 2017	20.96	21.01	20.74	20.93	1,325,934	-0.03(-0.14%)
Apr 26, 2017	20.99	21.20	20.86	20.96	2,032,788	+0.09(+0.43%)
Apr 25, 2017	20.90	21.11	20.63	20.87	1,850,856	+0.05(+0.24%)
Apr 24, 2017	21.13	21.15	20.57	20.82	2,031,216	+0.03(+0.14%)
Apr 21, 2017	20.90	21.05	20.68	20.79	1,640,216	-0.14(-0.67%)
Apr 20, 2017	20.24	20.99	20.24	20.93	1,997,037	+0.88(+4.39%)
Apr 19, 2017	20.09	20.27	20.02	20.05	1,445,191	-0.02(-0.10%)
Apr 18, 2017	19.84	20.09	19.61	20.07	1,209,454	+0.34(+1.72%)
Apr 17, 2017	19.68	19.74	19.50	19.73	1,015,651	+0.15(+0.77%)
Apr 13, 2017	19.78	19.83	19.52	19.58	1,232,614	-0.23(-1.16%)
Apr 12, 2017	19.83	19.97	19.69	19.81	1,103,049	-0.14(-0.70%)
Apr 11, 2017	19.69	19.99	19.50	19.95	1,811,782	+0.26(+1.32%)
Apr 10, 2017	19.37	19.95	19.37	19.69	1,646,167	+0.34(+1.76%)
Apr 07, 2017	19.16	19.47	19.05	19.35	1,294,372	+0.16(+0.83%)
Apr 06, 2017	19.27	19.68	19.17	19.19	1,352,427	+0.10(+0.52%)
Apr 05, 2017	19.48	19.56	18.99	19.09	1,835,539	-0.35(-1.80%)
Apr 04, 2017	19.99	20.09	19.35	19.44	2,174,110	-0.69(-3.43%)