DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.99	28.16	27.82	27.94	1,281,024	+0.05(+0.18%)
Jun 27, 2014	27.75	28.16	27.59	27.89	2,603,972	+0.29(+1.05%)
Jun 26, 2014	27.74	27.95	27.52	27.60	1,844,519	-0.12(-0.43%)
Jun 25, 2014	27.81	27.97	27.60	27.72	1,804,288	-0.28(-1.00%)
Jun 24, 2014	27.92	28.36	27.74	28.00	1,977,705	+0.00(+0.00%)
Jun 23, 2014	27.84	28.21	27.64	28.00	1,369,518	+0.36(+1.30%)
Jun 20, 2014	27.83	27.95	27.50	27.64	1,683,754	-0.19(-0.68%)
Jun 19, 2014	28.17	28.28	27.74	27.83	1,579,760	-0.35(-1.24%)
Jun 18, 2014	28.25	28.40	27.85	28.18	1,424,057	-0.04(-0.14%)
Jun 17, 2014	28.10	28.33	27.86	28.22	2,580,448	+0.84(+3.07%)
Jun 16, 2014	27.22	27.47	27.20	27.38	1,615,483	+0.06(+0.22%)
Jun 13, 2014	27.09	27.36	26.85	27.32	1,210,127	+0.24(+0.89%)
Jun 12, 2014	27.28	27.48	27.06	27.08	2,052,490	-0.39(-1.42%)
Jun 11, 2014	27.40	27.83	27.10	27.47	1,461,850	-0.07(-0.25%)
Jun 10, 2014	27.56	27.81	27.40	27.54	2,207,476	+0.54(+2.00%)
Jun 06, 2014	26.60	27.31	26.60	27.00	3,025,592	+0.72(+2.74%)
Jun 05, 2014	25.92	26.49	25.70	26.28	3,659,506	+0.42(+1.62%)
Jun 04, 2014	25.60	26.02	25.48	25.86	3,228,203	+0.06(+0.23%)
Jun 03, 2014	25.10	25.88	25.08	25.80	3,652,497	+0.56(+2.22%)
Jun 02, 2014	25.20	25.53	24.55	25.24	3,558,094	+0.19(+0.76%)
May 30, 2014	24.70	25.38	24.65	25.05	6,534,012	+0.32(+1.29%)
May 29, 2014	23.86	24.92	23.61	24.73	14,847,729	+1.11(+4.70%)
May 28, 2014	25.06	25.25	23.45	23.62	29,718,788	-8.90(-27.37%)
May 27, 2014	33.10	33.29	32.49	32.52	3,115,700	-0.41(-1.25%)
May 23, 2014	33.57	32.93	32.93	32.93	1,433,000	-0.44(-1.30%)
May 22, 2014	32.54	33.58	32.54	33.37	1,516,230	+0.90(+2.76%)
May 21, 2014	33.33	33.65	32.44	32.47	2,200,636	-0.77(-2.32%)
May 20, 2014	34.31	34.46	33.23	33.24	1,406,602	-1.33(-3.85%)
May 19, 2014	34.67	34.67	34.38	34.57	473,720	-0.13(-0.37%)
May 16, 2014	34.35	34.72	34.26	34.70	403,474	+0.31(+0.90%)
May 15, 2014	34.50	34.56	34.08	34.39	1,126,769	-0.22(-0.64%)
May 14, 2014	34.76	34.92	34.56	34.61	1,172,367	-0.11(-0.32%)
May 13, 2014	34.67	35.00	34.46	34.72	889,985	+0.01(+0.03%)
May 12, 2014	33.40	34.75	33.31	34.71	1,479,390	+1.41(+4.23%)
May 09, 2014	33.26	33.55	33.10	33.30	1,196,861	+0.11(+0.33%)
May 08, 2014	33.20	34.00	33.08	33.19	1,637,621	+0.36(+1.10%)
May 07, 2014	32.91	33.03	32.40	32.83	1,752,957	-0.03(-0.09%)
May 06, 2014	33.45	33.45	32.86	32.86	452,347	-0.63(-1.88%)
May 05, 2014	33.57	33.67	33.22	33.49	721,532	-0.18(-0.53%)
May 02, 2014	33.55	33.95	33.50	33.67	1,195,647	+0.04(+0.12%)
May 01, 2014	33.33	34.10	33.33	33.63	1,378,333	+0.24(+0.72%)
Apr 30, 2014	33.67	33.88	33.26	33.39	1,321,285	-0.25(-0.74%)
Apr 29, 2014	33.37	33.86	33.10	33.64	2,230,820	+0.94(+2.87%)
Apr 28, 2014	33.56	33.62	32.40	32.70	3,240,956	-0.71(-2.13%)
Apr 25, 2014	34.05	34.05	33.38	33.41	758,593	-0.68(-1.99%)
Apr 24, 2014	34.24	34.33	33.84	34.09	887,360	-0.05(-0.15%)
Apr 23, 2014	34.72	34.89	34.02	34.14	1,072,314	-0.50(-1.44%)
Apr 22, 2014	34.02	35.09	34.02	34.64	2,189,739	+0.74(+2.18%)
Apr 21, 2014	34.02	34.21	33.61	33.90	1,271,036	+0.00(+0.00%)
Apr 17, 2014	34.12	33.90	33.90	33.90	963,100	-0.22(-0.64%)
Apr 16, 2014	34.90	35.14	34.02	34.12	1,457,072	-0.56(-1.61%)
Apr 15, 2014	34.67	35.09	34.32	34.68	879,065	+0.03(+0.09%)
Apr 14, 2014	34.84	35.18	34.46	34.65	616,149	+0.19(+0.55%)
Apr 11, 2014	34.88	34.90	34.13	34.46	1,307,944	-0.71(-2.02%)
Apr 10, 2014	36.15	36.33	35.07	35.17	748,187	-0.98(-2.71%)
Apr 09, 2014	36.14	36.34	35.83	36.15	703,607	+0.06(+0.17%)
Apr 08, 2014	36.02	36.29	35.80	36.09	836,864	+0.04(+0.11%)
Apr 07, 2014	36.87	36.87	35.80	36.05	730,446	-0.85(-2.30%)
Apr 04, 2014	37.64	37.91	36.85	36.90	1,209,639	-0.65(-1.73%)
Apr 03, 2014	37.40	37.90	36.84	37.55	1,293,805	+0.18(+0.48%)
Apr 02, 2014	37.45	37.60	37.09	37.37	1,317,547	+0.37(+1.00%)