DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.34	26.42	25.80	25.82	1,427,624	-0.29(-1.11%)
Jun 28, 2018	26.00	26.28	25.79	26.11	1,379,349	+0.13(+0.50%)
Jun 27, 2018	26.21	26.59	25.91	25.98	1,431,398	-0.23(-0.88%)
Jun 26, 2018	25.74	26.32	25.70	26.21	1,530,949	+0.47(+1.83%)
Jun 25, 2018	25.75	25.94	25.49	25.74	1,425,036	-0.06(-0.23%)
Jun 22, 2018	26.40	26.40	25.59	25.80	3,141,873	-0.19(-0.73%)
Jun 21, 2018	26.01	26.40	25.97	25.99	1,453,067	-0.07(-0.27%)
Jun 20, 2018	25.65	26.12	25.30	26.06	1,657,651	+0.35(+1.36%)
Jun 19, 2018	25.61	25.85	25.43	25.71	1,534,641	-0.10(-0.39%)
Jun 18, 2018	25.44	26.18	25.44	25.81	1,444,990	+0.21(+0.82%)
Jun 15, 2018		25.69	25.22	25.60	1,844,020	+0.38(+1.51%)
Jun 14, 2018	25.08	25.29	24.69	25.22	1,692,795	+0.02(+0.08%)
Jun 13, 2018	25.44	25.56	25.13	25.20	1,331,235	-0.24(-0.94%)
Jun 12, 2018	25.48	25.53	25.14	25.44	1,244,598	+0.08(+0.32%)
Jun 11, 2018	24.91	25.40	24.86	25.36	1,445,077	+0.52(+2.09%)
Jun 08, 2018	24.70	24.90	24.66	24.84	2,978,936	+0.11(+0.44%)
Jun 07, 2018	24.89	25.12	24.63	24.73	1,336,128	-0.05(-0.20%)
Jun 06, 2018			24.56	24.78	1,566,927	+0.03(+0.12%)
Jun 05, 2018	24.31	24.93	24.17	24.75	2,507,266	+0.39(+1.60%)
Jun 04, 2018	24.18	24.51	23.96	24.36	2,915,960	+0.37(+1.54%)
Jun 01, 2018	23.86	24.20	23.82	23.99	3,990,543	+0.11(+0.46%)
May 31, 2018	24.46	24.77	23.83	23.88	2,622,878	-0.73(-2.97%)
May 30, 2018	24.01	24.77	22.96	24.61	7,113,038	-1.46(-5.60%)
May 29, 2018	25.72	26.45	25.57	26.07	4,413,997	+0.25(+0.97%)
May 25, 2018		25.82	25.82	25.82	0	+0.52(+2.06%)
May 24, 2018	24.96	25.44	24.91	25.30	1,755,690	+0.29(+1.16%)
May 23, 2018	24.48	25.25	24.36	25.01	2,984,851	-0.63(-2.46%)
May 22, 2018	25.83	25.93	25.59	25.64	2,504,989	+0.05(+0.20%)
May 21, 2018	25.75	26.11	25.41	25.59	2,092,943	-0.06(-0.23%)
May 18, 2018	25.30	25.79	25.30	25.65	1,556,706	+0.34(+1.34%)
May 17, 2018	25.15	25.71	25.11	25.31	1,499,185	+0.04(+0.16%)
May 16, 2018	24.95	25.71	24.95	25.27	2,260,132	+0.61(+2.47%)
May 15, 2018	24.57	24.82	24.33	24.66	1,467,375	+0.10(+0.41%)
May 14, 2018	24.10	24.70	24.08	24.56	1,373,263	+0.58(+2.42%)
May 11, 2018	23.76	24.18	23.61	23.98	1,445,427	+0.26(+1.10%)
May 10, 2018	24.21	24.26	23.44	23.72	1,072,529	-0.56(-2.31%)
May 09, 2018	23.88	24.32	23.64	24.28	1,594,770	+0.42(+1.76%)
May 08, 2018	23.46	23.89	23.35	23.86	1,513,068	+0.38(+1.62%)
May 07, 2018	23.28	23.50	22.73	23.48	1,782,038	+0.41(+1.78%)
May 04, 2018	22.43	23.13	22.30	23.07	1,440,241	+0.48(+2.12%)
May 03, 2018	22.77	22.85	22.52	22.59	1,051,195	-0.18(-0.79%)
May 02, 2018	22.33	22.81	21.97	22.77	1,301,526	+0.35(+1.56%)
May 01, 2018	21.97	22.43	21.87	22.42	1,964,396	+0.12(+0.54%)
Apr 30, 2018	22.58	22.66	22.26	22.30	1,188,720	-0.24(-1.06%)
Apr 27, 2018	22.07	22.61	22.05	22.54	1,248,759	+0.40(+1.81%)
Apr 26, 2018	21.40	22.15	21.29	22.14	1,072,065	+0.77(+3.60%)
Apr 25, 2018	21.40	21.57	21.19	21.37	1,680,370	-0.09(-0.42%)
Apr 24, 2018	21.50	21.72	21.16	21.46	1,218,396	+0.07(+0.33%)
Apr 23, 2018	21.04	21.45	21.02	21.39	1,039,989	+0.35(+1.66%)
Apr 20, 2018	21.18	21.52	20.99	21.04	1,521,844	-0.44(-2.05%)
Apr 19, 2018	21.50	21.67	21.19	21.48	1,127,008	-0.07(-0.32%)
Apr 18, 2018	21.33	21.75	21.33	21.55	1,129,678	+0.29(+1.36%)
Apr 17, 2018	21.70	21.83	21.24	21.26	1,829,972	-0.27(-1.25%)
Apr 16, 2018	21.88	21.94	21.50	21.53	1,320,235	-0.18(-0.83%)
Apr 13, 2018	22.10	22.22	21.58	21.71	1,312,652	-0.34(-1.54%)
Apr 12, 2018	22.17	22.26	22.03	22.05	968,760	-0.02(-0.09%)
Apr 11, 2018	22.19	22.35	21.99	22.07	1,430,122	-0.39(-1.74%)
Apr 10, 2018	21.88	22.58	21.69	22.46	2,269,455	+0.91(+4.22%)
Apr 09, 2018	21.99	22.15	21.54	21.55	1,952,700	-0.35(-1.60%)
Apr 06, 2018	22.23	22.43	21.77	21.90	1,631,186	-0.47(-2.10%)
Apr 05, 2018	22.55	22.60	22.12	22.37	1,406,274	-0.13(-0.58%)
Apr 04, 2018	21.91	22.56	21.91	22.50	1,777,967	+0.41(+1.86%)
Apr 03, 2018	21.97	22.22	21.90	22.09	1,345,751	+0.21(+0.96%)