DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.60	27.90	27.40	27.74	2,225,600	+0.18(+0.65%)
Nov 29, 2018	27.57	27.95	27.37	27.56	2,641,443	-0.02(-0.07%)
Nov 28, 2018	26.66	27.73	26.17	27.58	1,562,071	+0.92(+3.45%)
Nov 27, 2018	26.62	26.71	25.99	26.66	1,134,208	-0.23(-0.86%)
Nov 26, 2018	26.60	27.12	26.29	26.89	1,333,809	+0.57(+2.17%)
Nov 23, 2018	26.32	26.62	26.09	26.32	566,900	-0.19(-0.72%)
Nov 21, 2018		26.51	26.51	26.51	0	+0.62(+2.39%)
Nov 20, 2018	25.15	26.48	24.65	25.89	1,484,800	-0.14(-0.54%)
Nov 19, 2018	25.80	26.55	25.60	26.03	1,966,309	+0.08(+0.31%)
Nov 16, 2018	25.71	26.41	25.39	25.95	2,328,600	+0.54(+2.13%)
Nov 15, 2018	25.31	25.42	24.75	25.41	1,339,233	-0.39(-1.51%)
Nov 14, 2018	26.42	26.82	25.62	25.80	946,408	-0.33(-1.26%)
Nov 13, 2018	26.90	26.90	26.06	26.13	1,331,064	-0.77(-2.86%)
Nov 12, 2018	27.45	27.82	26.86	26.90	736,747	-0.51(-1.86%)
Nov 09, 2018	28.49	28.49	27.14	27.41	848,600	-1.13(-3.96%)
Nov 08, 2018	28.30	28.83	28.00	28.54	1,033,419	+0.33(+1.17%)
Nov 07, 2018	27.79	28.35	27.41	28.21	1,087,847	+0.22(+0.79%)
Nov 06, 2018	28.11	28.11	27.37	27.99	964,785	+0.11(+0.39%)
Nov 05, 2018	27.69	27.98	27.16	27.88	819,599	+0.14(+0.50%)
Nov 02, 2018	27.91	28.10	27.20	27.74	1,018,900	+0.13(+0.47%)
Nov 01, 2018	26.57	27.68	26.30	27.61	1,430,930	+1.06(+3.99%)
Oct 31, 2018	27.35	27.69	26.52	26.55	1,054,555	-0.73(-2.68%)
Oct 30, 2018	26.50	27.38	26.16	27.28	1,140,997	+1.00(+3.81%)
Oct 29, 2018	25.85	27.01	25.78	26.28	2,098,862	+0.82(+3.22%)
Oct 26, 2018	25.97	26.31	25.27	25.46	1,233,800	-0.78(-2.97%)
Oct 25, 2018	25.49	26.45	25.37	26.24	2,064,581	+0.79(+3.10%)
Oct 24, 2018	25.83	26.31	25.45	25.45	1,454,181	-0.42(-1.62%)
Oct 23, 2018	25.37	26.00	25.01	25.87	1,135,488	+0.16(+0.62%)
Oct 22, 2018	25.30	25.95	25.25	25.71	1,665,798	+0.55(+2.19%)
Oct 19, 2018	26.49	26.55	25.08	25.16	2,463,000	-1.22(-4.62%)
Oct 18, 2018	27.09	27.35	26.23	26.38	1,378,166	-0.97(-3.55%)
Oct 17, 2018	28.60	28.72	26.91	27.35	1,449,057	-1.33(-4.64%)
Oct 16, 2018	28.44	28.72	27.80	28.68	1,346,454	+0.31(+1.09%)
Oct 15, 2018	28.10	28.66	28.00	28.37	1,745,759	+0.42(+1.50%)
Oct 12, 2018	27.87	28.31	27.24	27.95	2,540,400	+0.40(+1.45%)
Oct 11, 2018	28.41	28.73	27.45	27.55	4,085,168	-0.96(-3.37%)
Oct 10, 2018	32.34	32.34	27.96	28.51	5,663,778	-4.17(-12.76%)
Oct 09, 2018	32.50	32.89	32.27	32.68	1,332,567	+0.33(+1.02%)
Oct 08, 2018	32.01	32.47	31.71	32.35	1,202,777	+0.41(+1.28%)
Oct 05, 2018	32.61	32.67	31.35	31.94	1,914,700	-0.81(-2.47%)
Oct 04, 2018	33.30	33.37	32.51	32.75	2,427,514	-0.55(-1.65%)
Oct 03, 2018	32.45	33.44	32.24	33.30	988,098	+0.99(+3.06%)
Oct 02, 2018	33.96	33.99	32.20	32.31	1,488,633	-1.57(-4.63%)
Oct 01, 2018	33.92	34.50	33.51	33.88	1,829,446	+0.00(+0.00%)
Sep 28, 2018	34.00	34.63	33.80	33.88	3,129,400	-0.22(-0.65%)
Sep 27, 2018	33.86	34.15	33.70	34.10	1,670,171	+0.26(+0.77%)
Sep 26, 2018	32.85	34.06	32.77	33.84	2,070,949	+1.07(+3.27%)
Sep 25, 2018	32.77	33.02	32.39	32.77	1,454,081	+0.11(+0.34%)
Sep 24, 2018	31.91	32.98	31.66	32.66	1,710,033	+0.66(+2.06%)
Sep 21, 2018	32.12	32.39	31.86	32.00	2,597,400	-0.12(-0.37%)
Sep 20, 2018	31.70	32.31	31.21	32.12	1,549,034	+0.40(+1.26%)
Sep 19, 2018	31.07	31.99	31.07	31.72	1,774,930	+0.57(+1.83%)
Sep 18, 2018	30.75	31.42	30.75	31.15	1,232,369	+0.37(+1.20%)
Sep 17, 2018	31.43	31.54	30.65	30.78	960,583	-0.43(-1.38%)
Sep 14, 2018	31.26	31.28	30.41	31.21	1,155,200	-0.11(-0.35%)
Sep 13, 2018	31.34	31.51	31.06	31.32	1,477,080	+0.02(+0.06%)
Sep 12, 2018	32.07	32.08	31.11	31.30	1,422,784	-0.78(-2.43%)
Sep 11, 2018	31.95	32.27	31.66	32.08	1,077,977	+0.01(+0.03%)
Sep 10, 2018	32.47	32.62	31.71	32.07	1,964,120	-0.18(-0.56%)
Sep 07, 2018	32.40	32.78	32.12	32.25	1,498,100	+0.17(+0.53%)
Sep 06, 2018	32.65	32.65	32.06	32.08	1,280,153	-0.59(-1.81%)
Sep 05, 2018	32.86	32.91	32.19	32.67	1,731,352	-0.31(-0.94%)