DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	20.65	20.66	20.02	20.13	2,103,142	-0.55(-2.66%)
Mar 31, 2017	20.77	20.92	20.59	20.68	1,314,370	-0.14(-0.67%)
Mar 30, 2017	20.43	20.86	20.36	20.82	1,565,268	+0.29(+1.41%)
Mar 29, 2017	20.23	20.75	20.18	20.53	2,302,816	+0.28(+1.38%)
Mar 28, 2017	19.70	20.32	19.70	20.25	12,475,627	+0.23(+1.15%)
Mar 27, 2017	20.09	20.24	19.71	20.02	5,903,123	+0.75(+3.89%)
Mar 24, 2017	19.12	19.30	18.93	19.27	1,093,786	+0.13(+0.68%)
Mar 23, 2017	19.09	19.31	18.87	19.14	3,596,887	+0.20(+1.06%)
Mar 22, 2017	19.01	19.05	18.55	18.94	2,272,474	-0.08(-0.42%)
Mar 21, 2017	19.68	19.69	18.75	19.02	2,021,125	-0.56(-2.86%)
Mar 20, 2017	20.35	20.35	19.55	19.58	1,899,458	-0.82(-4.02%)
Mar 17, 2017	20.71	20.83	20.20	20.40	1,928,355	-0.22(-1.07%)
Mar 16, 2017	20.15	20.64	20.15	20.62	1,633,266	+0.37(+1.83%)
Mar 15, 2017	19.67	20.36	19.55	20.25	4,518,003	+0.24(+1.20%)
Mar 14, 2017	20.87	21.03	19.95	20.01	6,837,488	+0.18(+0.91%)
Mar 13, 2017		20.73	19.80	19.83	5,237,033	-0.88(-4.25%)
Mar 10, 2017	20.56	20.93	20.36	20.71	3,277,938	+0.32(+1.57%)
Mar 09, 2017	20.21	20.48	19.88	20.39	2,725,713	-0.22(-1.07%)
Mar 08, 2017	20.45	20.72	20.32	20.61	2,096,898	+0.17(+0.83%)
Mar 07, 2017	20.69	20.92	20.38	20.44	1,313,092	-0.22(-1.06%)
Mar 06, 2017	20.58	20.75	20.29	20.66	1,826,532	-0.04(-0.19%)
Mar 03, 2017	21.27	21.40	20.42	20.70	2,831,737	-0.49(-2.31%)
Mar 02, 2017	20.81	21.40	20.67	21.19	1,731,005	+0.47(+2.27%)
Mar 01, 2017	21.06	21.19	20.37	20.72	2,267,875	-0.31(-1.47%)
Feb 28, 2017	21.13	21.26	20.79	21.03	2,709,919	-0.28(-1.31%)
Feb 27, 2017	20.96	21.47	20.75	21.31	2,861,877	-0.26(-1.21%)
Feb 24, 2017	20.87	21.73	20.70	21.57	2,242,283	+0.58(+2.76%)
Feb 23, 2017	21.95	22.05	20.98	20.99	2,265,622	-1.08(-4.89%)
Feb 22, 2017	22.20	22.23	21.82	22.07	1,956,297	-0.10(-0.45%)
Feb 21, 2017	21.64	22.23	21.55	22.17	2,318,949	+0.71(+3.31%)
Feb 17, 2017		21.46	21.46	21.46	0	+0.20(+0.94%)
Feb 16, 2017	21.76	21.89	21.13	21.26	1,414,697	-0.55(-2.52%)
Feb 15, 2017	21.52	21.87	21.48	21.81	768,387	+0.23(+1.07%)
Feb 14, 2017	21.42	21.93	21.38	21.58	1,396,016	+0.07(+0.33%)
Feb 13, 2017	22.05	22.17	21.48	21.51	1,011,678	-0.48(-2.18%)
Feb 10, 2017	21.84	22.26	21.61	21.99	1,468,494	+0.33(+1.52%)
Feb 09, 2017	21.25	21.75	21.15	21.66	998,436	+0.41(+1.93%)
Feb 08, 2017	20.95	21.32	20.66	21.25	1,122,156	+0.24(+1.14%)
Feb 07, 2017	21.14	21.15	20.90	21.01	1,211,879	-0.03(-0.14%)
Feb 06, 2017	20.55	21.09	20.51	21.04	1,376,759	+0.54(+2.63%)
Feb 03, 2017	20.57	20.75	20.45	20.50	2,209,540	-0.05(-0.24%)
Feb 02, 2017	20.85	21.07	20.54	20.55	1,527,531	-0.33(-1.58%)