DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.75	23.85	22.78	22.96	2,302,912	-0.70(-2.96%)
Nov 27, 2015	23.53	23.83	23.14	23.66	1,316,678	-0.36(-1.50%)
Nov 25, 2015	23.53	24.02	24.02	24.02	2,620,000	+0.51(+2.17%)
Nov 24, 2015	22.36	23.81	22.21	23.51	3,432,838	+0.46(+2.00%)
Nov 23, 2015	22.80	23.43	22.63	23.05	3,251,122	+0.25(+1.10%)
Nov 20, 2015	22.35	23.34	22.35	22.80	2,899,485	+0.68(+3.07%)
Nov 19, 2015	21.69	22.36	21.66	22.12	1,391,955	-0.03(-0.14%)
Nov 18, 2015	21.69	22.20	21.53	22.15	1,586,211	+0.53(+2.45%)
Nov 17, 2015	22.26	22.30	21.37	21.62	2,052,706	-0.52(-2.35%)
Nov 16, 2015	21.84	22.16	21.47	22.14	1,577,183	+0.19(+0.87%)
Nov 13, 2015	22.33	22.33	21.74	21.95	1,750,228	-0.68(-3.00%)
Nov 12, 2015	22.95	23.10	22.57	22.63	1,284,195	-0.37(-1.61%)
Nov 11, 2015	23.57	23.64	22.69	23.00	2,268,659	-0.66(-2.79%)
Nov 10, 2015	23.40	23.70	23.01	23.66	2,536,080	+0.16(+0.68%)
Nov 09, 2015	23.50	23.59	22.80	23.50	3,387,929	-0.03(-0.13%)
Nov 06, 2015	23.21	23.61	22.96	23.53	2,615,410	+0.20(+0.86%)
Nov 05, 2015	22.75	23.33	22.61	23.33	3,437,366	+0.74(+3.28%)
Nov 04, 2015	21.64	22.90	21.23	22.59	14,166,119	-1.92(-7.83%)
Nov 03, 2015	24.49	24.94	24.45	24.51	3,380,537	+0.07(+0.29%)
Nov 02, 2015	25.03	25.46	23.64	24.44	3,843,255	-0.50(-2.00%)
Oct 30, 2015	24.59	25.38	24.53	24.94	2,480,162	+0.30(+1.22%)
Oct 29, 2015	24.73	25.12	24.25	24.64	2,082,898	-0.25(-1.00%)
Oct 28, 2015	24.27	25.28	24.20	24.89	3,121,611	+0.69(+2.85%)
Oct 27, 2015	24.10	24.22	23.61	24.20	3,374,116	-0.23(-0.94%)
Oct 26, 2015	24.82	25.17	24.29	24.43	4,248,530	-0.49(-1.97%)
Oct 23, 2015	25.63	25.70	24.11	24.92	4,947,187	-0.60(-2.35%)
Oct 22, 2015	25.90	26.07	25.35	25.52	1,776,726	-0.31(-1.20%)
Oct 21, 2015	26.22	26.41	25.81	25.83	1,702,319	-0.39(-1.49%)
Oct 20, 2015	26.30	26.45	26.18	26.22	1,594,827	-0.12(-0.46%)
Oct 19, 2015	25.44	26.37	25.44	26.34	2,235,170	+1.00(+3.95%)
Oct 16, 2015	25.32	25.56	24.81	25.34	2,506,068	-0.03(-0.12%)
Oct 15, 2015	25.20	25.39	24.83	25.37	1,766,782	+0.21(+0.83%)
Oct 14, 2015	24.89	25.23	24.61	25.16	2,056,843	+0.36(+1.45%)
Oct 13, 2015	25.19	25.31	24.76	24.80	1,581,880	-0.49(-1.94%)
Oct 12, 2015	25.68	25.71	25.10	25.29	1,194,433	-0.32(-1.25%)
Oct 09, 2015	25.58	25.76	24.98	25.61	1,434,828	-0.07(-0.27%)
Oct 08, 2015	25.29	25.81	25.06	25.68	1,416,856	+0.43(+1.70%)
Oct 07, 2015	25.27	25.44	24.82	25.25	1,244,707	+0.08(+0.32%)
Oct 06, 2015	25.21	25.38	24.96	25.17	1,563,275	-0.07(-0.28%)
Oct 05, 2015	25.42	25.58	24.89	25.24	2,683,406	-0.19(-0.75%)
Oct 02, 2015	24.91	25.61	24.42	25.43	2,204,381	+0.34(+1.36%)
Oct 01, 2015	25.26	25.26	24.70	25.09	2,098,094	-0.22(-0.87%)
Sep 30, 2015	24.92	25.45	24.63	25.31	1,795,785	+0.51(+2.06%)
Sep 29, 2015	24.90	25.08	24.40	24.80	1,787,518	-0.19(-0.76%)
Sep 28, 2015	25.85	26.19	24.73	24.99	2,698,998	-1.85(-6.89%)
Sep 25, 2015	28.12	28.12	26.56	26.84	2,072,477	-1.13(-4.04%)
Sep 24, 2015	28.25	28.37	27.84	27.97	775,393	-0.25(-0.89%)
Sep 23, 2015	29.55	30.70	28.18	28.22	584,063	-0.17(-0.60%)
Sep 22, 2015	27.84	28.49	27.84	28.39	1,001,548	-0.02(-0.07%)
Sep 21, 2015	28.30	28.88	28.26	28.41	1,235,719	+0.22(+0.78%)
Sep 18, 2015	28.31	28.48	28.13	28.19	1,591,949	-0.42(-1.47%)
Sep 17, 2015	28.93	29.07	28.52	28.61	1,587,775	-0.14(-0.49%)
Sep 16, 2015	28.40	28.88	28.21	28.75	1,537,903	+0.01(+0.03%)
Sep 15, 2015	28.74	28.81	28.17	28.74	1,400,637	+0.02(+0.07%)
Sep 14, 2015	29.12	29.12	28.42	28.72	1,159,361	-0.33(-1.14%)
Sep 11, 2015	29.14	29.84	28.82	29.05	1,791,718	-0.29(-0.99%)
Sep 10, 2015	29.37	29.67	29.31	29.34	1,090,679	-0.21(-0.71%)
Sep 09, 2015	30.27	30.48	29.50	29.55	1,648,368	-0.72(-2.38%)
Sep 08, 2015	30.43	30.50	29.96	30.27	1,192,587	+0.25(+0.83%)
Sep 04, 2015	29.66	30.02	30.02	30.02	778,400	-0.11(-0.37%)
Sep 03, 2015	30.19	30.48	30.00	30.13	891,174	+0.05(+0.17%)
Sep 02, 2015	29.85	30.09	29.71	30.08	1,325,095	+0.47(+1.59%)