DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.42	21.55	21.23	21.48	1,081,133	+0.10(+0.47%)
Sep 28, 2017	21.50	21.71	21.12	21.38	1,122,154	-0.12(-0.56%)
Sep 27, 2017	21.45	21.58	20.93	21.50	1,218,080	+0.31(+1.46%)
Sep 26, 2017	21.26	21.27	20.69	21.19	1,231,049	+0.11(+0.52%)
Sep 25, 2017	20.42	21.33	20.40	21.08	2,315,498	+0.58(+2.83%)
Sep 22, 2017	19.71	20.57	19.54	20.50	1,715,790	+0.67(+3.38%)
Sep 21, 2017	20.23	20.30	19.83	19.83	1,103,614	-0.34(-1.69%)
Sep 20, 2017	20.05	20.25	19.85	20.17	1,428,055	-0.02(-0.10%)
Sep 19, 2017	20.25	20.54	20.14	20.19	2,101,621	+0.00(+0.00%)
Sep 18, 2017	20.18	20.32	20.02	20.19	1,744,399	-0.16(-0.79%)
Sep 15, 2017	20.04	20.50	19.99	20.35	3,913,582	+0.34(+1.70%)
Sep 14, 2017	19.70	20.09	19.49	20.01	2,408,319	+0.29(+1.47%)
Sep 13, 2017	19.67	20.09	19.55	19.72	1,242,756	+0.25(+1.28%)
Sep 12, 2017	19.19	19.74	19.19	19.47	1,660,756	+0.36(+1.88%)
Sep 11, 2017	19.07	19.30	18.86	19.11	1,975,045	+0.13(+0.68%)
Sep 08, 2017	18.91	19.20	18.66	18.98	2,135,938	+0.18(+0.96%)
Sep 07, 2017	18.60	18.96	18.39	18.80	2,210,415	+0.29(+1.57%)
Sep 06, 2017	18.48	18.84	18.39	18.51	1,885,953	+0.08(+0.43%)
Sep 05, 2017	18.77	19.05	18.25	18.43	2,837,371	-0.29(-1.55%)
Sep 01, 2017	18.68	18.92	18.43	18.72	3,701,170	+0.19(+1.03%)
Aug 31, 2017	18.75	19.11	18.52	18.53	3,945,734	-0.27(-1.44%)
Aug 30, 2017	18.88	19.04	18.45	18.80	1,662,429	-0.13(-0.69%)
Aug 29, 2017	18.78	19.05	18.68	18.93	2,369,260	-0.11(-0.58%)
Aug 28, 2017	20.06	20.06	18.85	19.04	3,444,343	-1.01(-5.04%)
Aug 25, 2017	19.15	20.25	19.15	20.05	4,706,741	+0.93(+4.86%)
Aug 24, 2017	19.48	19.87	19.04	19.12	3,489,338	+0.13(+0.68%)
Aug 23, 2017	18.70	19.20	18.32	18.99	4,758,510	+0.56(+3.04%)
Aug 22, 2017	18.85	19.39	18.11	18.43	16,015,884	+2.74(+17.46%)
Aug 21, 2017	15.86	15.88	15.14	15.69	4,338,460	-0.15(-0.95%)
Aug 18, 2017	16.11	16.27	15.66	15.84	3,005,572	-0.57(-3.47%)
Aug 17, 2017	16.25	16.69	15.97	16.41	1,204,269	+0.04(+0.24%)
Aug 16, 2017	16.36	16.67	16.33	16.37	1,627,131	+0.29(+1.80%)
Aug 15, 2017	16.75	16.75	15.90	16.08	2,289,300	-0.88(-5.19%)
Aug 14, 2017	17.41	17.41	16.80	16.96	1,236,894	-0.31(-1.80%)
Aug 11, 2017	16.83	17.32	16.76	17.27	1,368,402	+0.30(+1.77%)
Aug 10, 2017	18.02	18.06	16.94	16.97	2,115,770	-1.23(-6.76%)
Aug 09, 2017	18.75	18.81	17.94	18.20	4,103,242	-0.76(-4.01%)
Aug 08, 2017	18.64	19.39	18.64	18.96	2,655,743	+0.51(+2.76%)
Aug 07, 2017	18.32	18.68	18.07	18.45	1,280,982	+0.06(+0.33%)
Aug 04, 2017	17.99	18.46	17.99	18.39	961,970	+0.47(+2.62%)
Aug 03, 2017	17.98	18.49	17.81	17.92	1,010,124	-0.19(-1.05%)
Aug 02, 2017	18.39	18.45	18.00	18.11	1,204,455	-0.27(-1.47%)
Aug 01, 2017	18.12	18.45	17.78	18.38	1,394,373	+0.34(+1.88%)
Jul 31, 2017	18.16	18.32	17.86	18.04	2,183,731	-0.19(-1.04%)
Jul 28, 2017	18.73	18.73	18.02	18.23	1,005,183	-0.49(-2.62%)
Jul 27, 2017	17.95	18.78	17.77	18.72	1,706,839	+0.88(+4.93%)
Jul 26, 2017	18.20	18.24	17.47	17.84	2,500,647	+0.18(+1.02%)
Jul 25, 2017	17.03	17.88	16.91	17.66	2,134,104	+1.18(+7.16%)
Jul 24, 2017	16.90	17.01	16.39	16.48	1,080,501	-0.58(-3.40%)
Jul 21, 2017	17.28	17.30	16.86	17.06	671,546	-0.06(-0.35%)
Jul 20, 2017	16.89	17.29	16.80	17.12	689,626	+0.24(+1.42%)
Jul 19, 2017	16.77	17.00	16.67	16.88	964,607	+0.16(+0.96%)
Jul 18, 2017	17.29	17.35	16.69	16.72	1,263,690	-0.62(-3.58%)
Jul 17, 2017	17.09	17.51	17.01	17.34	950,872	+0.32(+1.88%)
Jul 14, 2017		17.54	17.00	17.02	943,027	-0.32(-1.85%)
Jul 13, 2017	16.86	17.48	16.80	17.34	1,445,483	+0.60(+3.58%)
Jul 12, 2017	16.69	16.97	16.69	16.74	2,867,950	+0.04(+0.24%)
Jul 11, 2017	16.86	16.96	16.60	16.70	1,736,130	-0.16(-0.95%)
Jul 10, 2017	17.37	17.37	16.84	16.86	1,126,159	-0.63(-3.60%)
Jul 07, 2017	17.37	17.56	17.15	17.49	1,000,119	+0.17(+0.98%)
Jul 06, 2017	17.71	17.75	17.18	17.32	1,492,363	-0.46(-2.59%)
Jul 05, 2017	18.10	18.14	17.74	17.78	1,228,158	-0.40(-2.20%)