DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	74.00	74.49	73.41	73.47	752,641	-0.90(-1.21%)
Jun 27, 2013	73.85	74.83	73.85	74.37	148,482	+0.79(+1.07%)
Jun 26, 2013	73.69	74.05	73.11	73.58	251,777	+0.45(+0.62%)
Jun 25, 2013	72.57	73.51	72.45	73.13	191,747	+1.23(+1.71%)
Jun 24, 2013	72.14	72.62	70.93	71.90	241,213	-0.82(-1.13%)
Jun 21, 2013	72.80	72.98	72.10	72.72	286,288	+0.36(+0.50%)
Jun 20, 2013	73.25	73.38	72.20	72.36	204,755	-1.35(-1.83%)
Jun 19, 2013	74.28	74.78	73.66	73.71	244,333	-0.69(-0.93%)
Jun 18, 2013	74.33	74.69	73.96	74.40	283,545	+0.25(+0.34%)
Jun 17, 2013	74.82	74.83	73.71	74.15	256,314	-0.26(-0.35%)
Jun 14, 2013	74.36	74.69	73.82	74.41	328,801	-0.24(-0.32%)
Jun 13, 2013	73.99	74.92	73.43	74.65	283,270	+0.75(+1.01%)
Jun 12, 2013	74.32	74.88	73.73	73.90	264,611	+0.07(+0.09%)
Jun 11, 2013	73.50	74.79	73.50	73.83	617,658	-0.07(-0.09%)
Jun 10, 2013	73.36	73.96	72.88	73.90	538,594	+0.90(+1.23%)
Jun 07, 2013	74.06	74.06	72.83	73.00	683,991	-0.50(-0.68%)
Jun 06, 2013	73.37	73.83	72.68	73.50	399,631	-0.22(-0.30%)
Jun 05, 2013	74.17	74.71	73.58	73.72	362,747	-0.49(-0.66%)
Jun 04, 2013	73.36	74.57	73.36	74.21	406,928	+0.67(+0.91%)
Jun 03, 2013	73.84	73.98	72.69	73.54	462,542	-0.45(-0.61%)
May 31, 2013	73.96	75.15	73.66	73.99	652,744	-0.12(-0.16%)
May 30, 2013	72.02	74.16	72.02	74.11	937,969	+1.63(+2.25%)
May 29, 2013	72.48	74.08	71.33	72.48	1,353,592	+2.50(+3.57%)
May 28, 2013	70.03	70.37	69.62	69.98	617,884	+0.80(+1.16%)
May 24, 2013	69.04	69.65	68.42	69.18	330,349	-0.75(-1.07%)
May 23, 2013	68.66	70.12	68.60	69.93	242,194	+0.66(+0.95%)
May 22, 2013	69.61	70.78	69.18	69.27	494,002	-0.59(-0.84%)
May 21, 2013	68.82	70.48	68.18	69.86	619,215	+0.00(+0.00%)
May 20, 2013	69.40	70.21	69.21	69.86	296,231	+0.30(+0.43%)
May 17, 2013	69.13	69.83	68.67	69.56	397,580	+0.51(+0.74%)
May 16, 2013	69.58	70.13	68.62	69.05	427,303	-0.89(-1.27%)
May 15, 2013	70.25	70.49	69.68	69.94	395,306	+1.02(+1.48%)
May 13, 2013	68.79	69.50	68.62	68.92	443,282	+0.11(+0.16%)
May 10, 2013	67.93	69.22	67.93	68.81	271,794	+0.94(+1.39%)
May 09, 2013	66.97	68.80	66.69	67.87	587,327	+1.40(+2.11%)
May 08, 2013	65.98	66.50	65.72	66.47	210,403	+0.45(+0.68%)
May 07, 2013	65.30	66.30	64.81	66.02	352,396	+0.97(+1.49%)
May 06, 2013	65.66	65.66	64.54	65.05	260,177	-0.61(-0.93%)
May 03, 2013	63.94	66.02	63.94	65.66	562,150	+2.16(+3.40%)
May 02, 2013	64.65	65.10	63.15	63.50	597,537	-1.25(-1.93%)
May 01, 2013	65.94	66.08	64.69	64.75	449,213	-1.37(-2.07%)
Apr 30, 2013	64.99	66.93	64.79	66.12	515,519	+1.21(+1.86%)
Apr 29, 2013	64.76	65.39	64.60	64.91	265,610	+0.30(+0.46%)
Apr 26, 2013	64.82	64.82	64.42	64.61	394,161	-0.21(-0.32%)
Apr 25, 2013	63.61	65.50	63.61	64.82	365,356	+1.51(+2.39%)
Apr 24, 2013	63.68	63.88	62.66	63.31	374,317	-0.13(-0.20%)
Apr 23, 2013	63.74	64.49	63.13	63.44	406,436	+0.17(+0.27%)
Apr 22, 2013	63.59	63.62	62.39	63.27	464,531	-0.22(-0.35%)
Apr 19, 2013	63.36	63.98	62.90	63.49	376,407	+0.23(+0.36%)
Apr 18, 2013	64.71	64.71	63.09	63.26	457,951	-1.17(-1.82%)
Apr 17, 2013	65.58	65.76	64.04	64.43	477,471	-1.58(-2.39%)
Apr 16, 2013	66.05	66.59	65.80	66.01	599,463	+0.35(+0.53%)
Apr 15, 2013	67.01	67.49	65.39	65.66	466,708	-1.48(-2.20%)
Apr 12, 2013	67.11	67.80	66.59	67.14	383,392	-0.46(-0.68%)
Apr 11, 2013	66.20	68.00	65.97	67.60	620,760	+1.43(+2.16%)
Apr 10, 2013	65.66	66.47	65.66	66.17	526,199	+0.57(+0.87%)
Apr 09, 2013	65.79	66.13	64.91	65.60	413,709	+0.06(+0.09%)
Apr 08, 2013	65.37	65.85	65.21	65.54	499,454	+0.21(+0.32%)
Apr 05, 2013	64.15	65.49	64.02	65.33	304,705	+0.13(+0.20%)
Apr 04, 2013	64.00	65.28	63.80	65.20	651,971	+1.24(+1.94%)
Apr 03, 2013	64.05	64.24	63.14	63.96	588,418	-0.18(-0.28%)
Apr 02, 2013	62.99	64.73	62.99	64.14	586,650	+1.23(+1.96%)
Apr 01, 2013	63.80	64.07	62.84	62.91	368,651	-0.89(-1.39%)
Mar 28, 2013	63.63	64.72	63.50	63.80	558,530	+0.10(+0.16%)
Mar 27, 2013	64.33	64.37	63.62	63.70	488,034	+0.35(+0.55%)
Mar 26, 2013	64.64	64.64	62.74	63.35	525,556	-1.07(-1.66%)
Mar 25, 2013	65.47	65.97	64.09	64.42	508,439	-1.28(-1.95%)
Mar 22, 2013	64.44	65.81	64.42	65.70	657,717	+2.31(+3.64%)
Mar 21, 2013	63.08	63.89	62.17	63.39	620,032	-0.71(-1.11%)
Mar 20, 2013	63.23	64.46	62.73	64.10	979,307	+1.20(+1.91%)
Mar 19, 2013	62.00	63.66	60.26	62.90	3,632,186	-4.15(-6.19%)
Mar 18, 2013	67.15	68.17	66.48	67.05	674,813	-0.56(-0.83%)
Mar 15, 2013	68.12	68.74	67.42	67.61	539,617	-0.93(-1.36%)
Mar 14, 2013	68.34	69.10	68.04	68.54	556,585	+0.20(+0.29%)
Mar 13, 2013	67.76	68.55	67.59	68.34	171,524	+0.77(+1.14%)
Mar 12, 2013	69.28	69.28	67.57	67.57	344,079	-1.78(-2.57%)
Mar 11, 2013	67.56	69.71	67.56	69.35	566,991	+1.63(+2.41%)
Mar 08, 2013	68.12	68.73	67.43	67.72	503,685	-0.26(-0.38%)
Mar 07, 2013	68.45	69.10	67.51	67.98	193,302	-0.45(-0.66%)
Mar 06, 2013	68.43	68.49	67.64	68.43	217,469	-0.02(-0.03%)
Mar 05, 2013	68.42	68.96	68.31	68.45	244,789	+0.40(+0.59%)
Mar 04, 2013	67.41	68.27	67.08	68.05	327,662	+0.41(+0.61%)
Mar 01, 2013	67.56	68.04	67.26	67.64	403,879	-0.05(-0.07%)
Feb 28, 2013	67.48	68.09	67.29	67.69	173,610	+0.66(+0.98%)
Feb 27, 2013	65.74	68.05	65.74	67.03	410,435	+1.41(+2.15%)
Feb 26, 2013	65.72	66.30	63.52	65.62	864,562	-1.67(-2.48%)
Feb 22, 2013	67.29	67.46	66.42	67.29	509,364	+0.21(+0.31%)
Feb 21, 2013	67.44	68.04	66.77	67.08	345,797	-0.51(-0.75%)
Feb 20, 2013	68.91	69.09	67.54	67.59	220,786	-1.29(-1.87%)
Feb 19, 2013	67.59	69.10	66.65	68.88	524,593	+1.39(+2.06%)
Feb 15, 2013	67.92	68.79	66.85	67.49	331,952	-0.52(-0.76%)
Feb 14, 2013	67.70	68.01	67.50	68.01	337,917	+0.15(+0.22%)
Feb 13, 2013	67.89	68.19	67.62	67.86	224,769	-0.02(-0.03%)
Feb 12, 2013	68.15	68.29	67.57	67.88	322,124	-0.03(-0.04%)
Feb 11, 2013	68.72	68.77	67.71	67.91	131,534	-0.68(-0.99%)
Feb 08, 2013	69.18	69.40	68.25	68.59	333,177	+0.66(+0.97%)
Feb 07, 2013	68.09	68.22	67.74	67.93	307,090	-0.15(-0.22%)
Feb 06, 2013	67.61	68.62	67.33	68.08	196,084	+1.20(+1.79%)
Feb 04, 2013	67.09	67.51	66.19	66.88	319,195	-0.67(-0.99%)
Feb 01, 2013	67.38	68.22	66.64	67.55	403,959	+0.62(+0.93%)
Jan 31, 2013	66.30	67.54	66.09	66.93	374,188	+0.54(+0.81%)
Jan 30, 2013	67.19	67.19	66.20	66.39	283,647	-0.49(-0.73%)
Jan 29, 2013	67.55	67.55	65.90	66.88	559,756	-0.78(-1.15%)
Jan 28, 2013	68.35	68.44	67.14	67.66	272,258	-0.69(-1.01%)
Jan 25, 2013	68.01	69.32	67.71	68.35	360,048	+0.66(+0.98%)
Jan 24, 2013	67.92	69.04	67.39	67.69	260,026	-0.10(-0.15%)
Jan 23, 2013	67.54	68.11	67.06	67.79	246,173	+0.10(+0.15%)
Jan 22, 2013	68.08	68.58	67.58	67.69	260,885	-0.47(-0.69%)
Jan 18, 2013	67.25	68.24	67.02	68.16	272,401	+0.82(+1.22%)
Jan 17, 2013	67.31	68.25	66.74	67.34	372,766	-0.09(-0.13%)
Jan 16, 2013	67.39	68.04	66.54	67.43	186,371	+0.23(+0.34%)
Jan 15, 2013	65.55	67.58	65.19	67.20	379,464	+1.34(+2.03%)
Jan 14, 2013	65.24	65.94	64.71	65.86	283,377	+0.48(+0.73%)
Jan 11, 2013	65.87	66.22	65.23	65.38	279,771	-0.30(-0.46%)
Jan 10, 2013	65.97	66.04	64.79	65.68	301,168	-0.38(-0.58%)
Jan 09, 2013	66.09	66.76	65.73	66.06	385,331	+0.14(+0.21%)
Jan 08, 2013	65.47	66.14	64.86	65.92	327,716	+0.32(+0.49%)
Jan 07, 2013	64.98	66.10	62.27	65.60	1,205,161	-1.83(-2.71%)
Jan 04, 2013	66.82	68.15	66.74	67.43	350,297	+0.65(+0.97%)
Jan 03, 2013	65.63	67.48	65.36	66.78	708,566	+0.63(+0.95%)
Jan 02, 2013	66.47	66.67	65.59	66.15	320,282	+0.46(+0.70%)
Dec 31, 2012	64.16	66.40	64.07	65.69	419,556	+1.38(+2.15%)
Dec 28, 2012	63.47	64.99	63.43	64.31	282,681	+0.44(+0.69%)
Dec 27, 2012	63.71	64.33	62.82	63.87	371,832	+0.22(+0.35%)
Dec 26, 2012	64.82	65.10	63.18	63.65	359,723	-1.16(-1.79%)
Dec 24, 2012	64.87	65.48	64.60	64.81	99,208	-0.06(-0.09%)
Dec 21, 2012	64.34	65.03	63.85	64.87	373,007	-0.55(-0.84%)
Dec 20, 2012	66.00	66.44	64.73	65.42	405,090	-0.57(-0.86%)
Dec 19, 2012	65.22	66.04	65.11	65.99	546,766	+0.73(+1.12%)
Dec 18, 2012	64.77	66.08	64.56	65.26	505,622	+0.70(+1.08%)
Dec 17, 2012	64.32	64.78	63.66	64.56	281,822	+0.24(+0.37%)
Dec 14, 2012	63.86	64.53	63.11	64.32	477,457	+0.44(+0.69%)
Dec 13, 2012	64.71	64.90	63.50	63.88	290,115	-0.69(-1.07%)
Dec 12, 2012	65.61	66.07	64.48	64.57	309,754	-0.92(-1.40%)
Dec 11, 2012	65.59	66.08	65.26	65.49	382,032	-0.13(-0.20%)
Dec 10, 2012	67.14	67.48	65.11	65.62	368,559	-1.44(-2.15%)
Dec 07, 2012	68.06	68.48	65.23	67.06	576,186	-1.14(-1.67%)
Dec 06, 2012	67.40	68.30	67.14	68.20	462,165	+0.63(+0.93%)
Dec 05, 2012	70.95	70.95	67.17	67.57	892,416	-2.95(-4.18%)
Dec 04, 2012	68.33	72.00	68.15	70.52	1,822,759	+2.49(+3.66%)
Nov 30, 2012	68.30	68.32	67.16	68.03	378,953	-0.40(-0.58%)
Nov 29, 2012	67.88	68.72	67.50	68.43	438,328	+0.39(+0.57%)
Nov 28, 2012	67.40	68.48	66.93	68.04	896,407	+0.36(+0.53%)
Nov 27, 2012	68.66	68.66	67.55	67.68	474,890	-0.58(-0.85%)
Nov 26, 2012	68.50	69.17	68.06	68.26	928,212	+0.14(+0.21%)
Nov 23, 2012	67.65	68.44	67.23	68.12	252,715	+0.94(+1.40%)
Nov 21, 2012	67.12	67.77	66.61	67.18	775,328	-0.62(-0.91%)
Nov 20, 2012	66.75	69.35	66.40	67.80	3,200,340	+5.51(+8.85%)
Nov 19, 2012	60.04	62.56	59.43	62.29	1,114,633	+3.14(+5.31%)
Nov 16, 2012	58.54	59.34	57.89	59.15	719,811	+0.76(+1.30%)
Nov 15, 2012	58.90	58.90	57.27	58.39	1,066,475	-1.35(-2.26%)
Nov 14, 2012	60.79	60.97	59.10	59.74	367,617	-0.73(-1.21%)
Nov 13, 2012	60.50	61.03	60.13	60.47	427,537	+0.00(+0.00%)
Nov 12, 2012	60.57	60.57	59.81	60.47	231,468	+0.31(+0.52%)
Nov 09, 2012	60.31	61.19	59.64	60.16	419,078	-0.19(-0.31%)
Nov 08, 2012	61.95	62.38	60.09	60.35	323,466	-1.57(-2.54%)
Nov 07, 2012	62.20	62.55	61.50	61.92	204,381	-0.57(-0.91%)
Nov 06, 2012	62.68	63.05	62.19	62.49	243,992	-0.04(-0.06%)
Nov 05, 2012	62.59	62.75	61.72	62.53	297,408	-0.22(-0.35%)
Nov 02, 2012	63.53	63.98	62.66	62.75	532,971	-0.35(-0.55%)
Nov 01, 2012	62.72	64.27	62.45	63.10	954,899	+0.51(+0.81%)
Oct 31, 2012	61.75	62.73	61.05	62.59	398,623	+1.27(+2.07%)
Oct 26, 2012	62.40	61.32	61.32	61.32	1,789,800	-0.99(-1.59%)
Oct 25, 2012	62.04	62.58	61.46	62.31	449,090	+0.50(+0.81%)
Oct 24, 2012	62.58	62.58	61.12	61.81	413,350	-0.45(-0.72%)
Oct 23, 2012	61.65	62.44	60.84	62.26	487,686	+0.29(+0.47%)
Oct 19, 2012	63.87	64.14	61.19	61.97	709,950	-1.65(-2.59%)
Oct 18, 2012	64.32	64.84	62.57	63.62	1,315,974	-1.88(-2.87%)
Oct 17, 2012	66.38	66.66	65.38	65.50	399,577	-0.92(-1.39%)
Oct 16, 2012	67.00	67.63	65.69	66.42	606,707	-0.61(-0.91%)
Oct 15, 2012	67.08	67.23	66.62	67.03	372,321	+0.41(+0.62%)
Oct 12, 2012	66.47	67.11	66.30	66.62	398,726	-1.71(-2.50%)
Oct 11, 2012	68.52	68.84	68.15	68.33	332,831	+0.31(+0.46%)
Oct 10, 2012	67.81	68.46	67.43	68.02	380,823	+0.22(+0.32%)
Oct 09, 2012	68.44	68.75	67.53	67.80	372,277	-0.81(-1.18%)
Oct 08, 2012	68.30	68.92	68.03	68.61	379,509	+0.22(+0.32%)
Oct 05, 2012	67.98	69.15	67.96	68.39	611,902	+0.59(+0.87%)
Oct 04, 2012	66.66	68.51	66.65	67.80	401,523	+1.26(+1.89%)
Oct 03, 2012	65.89	66.70	65.57	66.54	368,742	+0.89(+1.36%)
Oct 02, 2012	66.16	66.26	65.38	65.65	318,949	-0.10(-0.15%)
Oct 01, 2012	66.99	67.25	65.50	65.75	400,578	-0.97(-1.45%)
Sep 28, 2012	66.13	66.92	65.72	66.72	252,083	+0.12(+0.18%)
Sep 27, 2012	65.61	66.88	65.06	66.60	276,663	+1.24(+1.90%)
Sep 26, 2012	65.05	65.75	64.75	65.36	352,774	+0.31(+0.48%)
Sep 25, 2012	65.92	66.81	64.75	65.05	397,171	-0.68(-1.03%)
Sep 24, 2012	66.45	66.66	65.41	65.73	385,341	-1.19(-1.78%)
Sep 21, 2012	66.17	66.92	65.71	66.92	591,136	+0.99(+1.50%)
Sep 20, 2012	65.45	66.55	64.74	65.93	576,889	+0.00(+0.00%)
Sep 19, 2012	64.40	66.50	64.34	65.93	772,355	+1.53(+2.38%)
Sep 18, 2012	64.96	65.08	64.00	64.40	210,632	-0.78(-1.20%)
Sep 17, 2012	64.96	65.20	64.63	65.18	470,611	-0.03(-0.05%)
Sep 14, 2012	65.82	66.11	64.97	65.21	239,732	-0.37(-0.56%)
Sep 13, 2012	65.12	66.03	64.60	65.58	1,107,798	+1.48(+2.31%)
Sep 12, 2012	63.98	64.59	63.77	64.10	236,333	+0.26(+0.41%)
Sep 11, 2012	64.92	65.23	63.67	63.84	243,046	-1.19(-1.83%)
Sep 10, 2012	64.43	65.18	64.39	65.03	200,765	+0.24(+0.37%)
Sep 07, 2012	64.34	65.10	64.34	64.79	242,006	-0.38(-0.58%)
Sep 06, 2012	64.48	65.32	64.48	65.17	259,138	+1.00(+1.56%)
Sep 05, 2012	64.92	65.01	63.76	64.17	130,317	-0.48(-0.74%)
Sep 04, 2012	64.52	64.96	63.66	64.65	281,147	+0.13(+0.20%)
Aug 31, 2012	65.01	65.01	64.11	64.52	341,998	-0.02(-0.03%)
Aug 30, 2012	64.93	65.10	64.29	64.54	292,525	-0.53(-0.81%)
Aug 29, 2012	64.82	65.31	64.54	65.07	276,233	+0.30(+0.46%)
Aug 27, 2012	64.60	64.89	64.41	64.77	233,100	+0.35(+0.54%)
Aug 24, 2012	63.94	64.63	63.78	64.42	335,779	+0.22(+0.34%)
Aug 23, 2012	63.88	64.49	63.68	64.20	415,501	-0.13(-0.20%)
Aug 22, 2012	64.35	64.74	63.96	64.33	808,787	-0.17(-0.26%)
Aug 21, 2012	62.62	64.90	62.16	64.50	1,651,912	+3.27(+5.34%)
Aug 20, 2012	62.93	63.10	60.81	61.23	911,275	-1.41(-2.25%)
Aug 17, 2012	60.63	62.78	60.63	62.64	903,497	+2.21(+3.66%)
Aug 16, 2012	58.71	60.96	58.71	60.43	856,327	+1.93(+3.30%)
Aug 15, 2012	58.83	59.30	58.41	58.50	395,225	-0.55(-0.93%)
Aug 14, 2012	59.46	59.96	58.72	59.05	283,487	-0.19(-0.32%)
Aug 13, 2012	58.74	59.64	58.22	59.24	369,081	+0.22(+0.37%)
Aug 10, 2012	58.97	59.23	58.42	59.02	346,373	-0.02(-0.03%)
Aug 09, 2012	59.97	60.30	58.88	59.04	446,178	-0.91(-1.52%)
Aug 08, 2012	59.56	60.39	59.56	59.95	321,458	-0.06(-0.10%)
Aug 07, 2012	59.27	60.65	59.02	60.01	470,312	+1.03(+1.75%)
Aug 06, 2012	58.75	60.00	58.42	58.98	306,125	+0.36(+0.61%)
Aug 03, 2012	59.17	59.30	58.20	58.62	382,334	+0.14(+0.24%)
Aug 02, 2012	58.12	59.22	57.76	58.48	438,570	+0.08(+0.14%)
Aug 01, 2012	59.20	59.20	57.98	58.40	465,835	-0.72(-1.22%)
Jul 31, 2012	59.25	59.59	58.71	59.12	495,316	-0.51(-0.86%)
Jul 30, 2012	59.37	59.77	58.82	59.63	439,192	+0.27(+0.45%)
Jul 27, 2012	57.43	59.84	57.43	59.36	441,810	+2.36(+4.14%)
Jul 26, 2012	56.41	57.25	55.97	57.00	444,286	+1.58(+2.85%)
Jul 25, 2012	55.55	55.97	54.94	55.42	194,708	-0.03(-0.05%)
Jul 24, 2012	55.61	55.81	54.89	55.45	261,637	-0.21(-0.38%)
Jul 23, 2012	54.40	56.10	54.22	55.66	382,835	+0.36(+0.65%)
Jul 20, 2012	56.13	56.13	54.95	55.30	494,273	-1.10(-1.95%)
Jul 19, 2012	55.89	57.24	55.28	56.40	499,739	+0.42(+0.75%)
Jul 18, 2012	55.23	56.54	55.07	55.98	238,996	+0.75(+1.36%)
Jul 17, 2012	55.49	55.74	54.85	55.23	387,698	-0.13(-0.23%)
Jul 16, 2012	55.83	55.83	54.86	55.36	281,935	-0.63(-1.13%)
Jul 13, 2012	55.22	56.94	55.22	55.99	216,560	+0.73(+1.32%)
Jul 12, 2012	54.76	55.94	54.27	55.26	348,446	+0.06(+0.11%)
Jul 11, 2012	55.31	55.80	54.12	55.20	935,936	-0.02(-0.04%)
Jul 10, 2012	55.67	56.65	54.73	55.22	528,151	-0.23(-0.41%)
Jul 09, 2012	55.91	55.91	54.38	55.45	783,681	-0.49(-0.88%)
Jul 06, 2012	56.10	56.33	55.60	55.94	266,709	-0.60(-1.06%)
Jul 05, 2012	55.24	56.86	54.88	56.54	407,851	+1.33(+2.41%)
Jul 03, 2012	55.08	55.37	54.44	55.21	301,319	-0.07(-0.13%)