DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.50	20.64	20.23	20.48	1,777,498	+0.19(+0.94%)
Sep 29, 2016	20.85	20.88	20.28	20.29	1,122,610	-0.49(-2.36%)
Sep 28, 2016	20.82	20.98	20.63	20.78	1,740,646	+0.01(+0.05%)
Sep 27, 2016	21.09	21.15	20.66	20.77	1,271,766	-0.19(-0.91%)
Sep 26, 2016	21.31	21.37	20.95	20.96	1,248,881	-0.36(-1.69%)
Sep 23, 2016	21.41	21.67	21.31	21.32	1,132,570	-0.07(-0.33%)
Sep 22, 2016	21.40	21.49	21.03	21.39	1,871,215	-0.08(-0.37%)
Sep 21, 2016	21.40	21.55	21.07	21.47	1,669,184	+0.10(+0.47%)
Sep 20, 2016	22.05	22.07	21.29	21.37	2,776,151	-0.70(-3.17%)
Sep 19, 2016	23.04	23.04	22.07	22.07	4,319,449	-0.87(-3.79%)
Sep 16, 2016	23.34	23.38	22.93	22.94	2,820,671	-0.68(-2.88%)
Sep 15, 2016	23.63	23.79	23.36	23.62	2,177,396	+0.09(+0.38%)
Sep 14, 2016	23.64	23.71	23.05	23.53	1,754,502	-0.14(-0.59%)
Sep 13, 2016	24.11	24.28	23.53	23.67	1,791,887	-0.57(-2.35%)
Sep 12, 2016	24.12	24.43	24.03	24.24	1,860,269	-0.18(-0.74%)
Sep 09, 2016	24.89	25.04	24.42	24.42	1,215,410	-0.50(-2.01%)
Sep 08, 2016	24.93	25.06	24.73	24.92	1,139,172	-0.14(-0.56%)
Sep 07, 2016	24.15	25.10	24.14	25.06	1,998,745	+0.92(+3.81%)
Sep 06, 2016	24.02	24.47	23.95	24.14	1,993,388	+0.28(+1.17%)
Sep 02, 2016	23.70	23.86	23.86	23.86	1,199,700	+0.15(+0.63%)
Sep 01, 2016	24.08	24.12	23.37	23.71	2,564,108	-0.24(-1.00%)
Aug 31, 2016	23.25	24.66	23.15	23.95	4,819,831	+0.62(+2.66%)
Aug 30, 2016	23.42	24.86	22.99	23.33	9,904,678	-2.69(-10.34%)
Aug 29, 2016	25.97	26.09	25.61	26.02	4,632,331	+0.08(+0.31%)
Aug 26, 2016	25.99	26.13	25.71	25.94	1,408,073	-0.03(-0.12%)
Aug 25, 2016	26.00	26.20	25.78	25.97	2,191,412	+0.06(+0.23%)
Aug 24, 2016	25.93	26.22	25.54	25.91	1,703,152	-0.12(-0.46%)
Aug 23, 2016	25.72	26.17	25.61	26.03	1,790,079	+0.48(+1.88%)
Aug 22, 2016	25.42	25.58	25.08	25.55	1,737,413	+0.19(+0.75%)
Aug 19, 2016	24.89	25.52	24.79	25.36	1,580,055	+0.49(+1.97%)
Aug 18, 2016	24.35	24.90	24.23	24.87	1,140,020	+0.70(+2.90%)
Aug 17, 2016	24.03	24.53	24.03	24.17	922,539	-0.18(-0.74%)
Aug 16, 2016	24.38	24.77	24.28	24.35	1,216,047	-0.09(-0.37%)
Aug 15, 2016	24.00	24.46	23.91	24.44	847,147	+0.54(+2.26%)
Aug 12, 2016	23.79	24.06	23.68	23.90	1,127,325	+0.13(+0.55%)
Aug 11, 2016	23.55	24.02	23.35	23.77	1,327,001	+0.84(+3.66%)
Aug 10, 2016	23.25	23.39	22.87	22.93	1,067,970	-0.18(-0.78%)
Aug 09, 2016	23.48	23.56	23.05	23.11	976,036	-0.43(-1.83%)
Aug 08, 2016	23.86	24.02	23.43	23.54	1,624,197	-0.38(-1.59%)
Aug 05, 2016	23.56	24.11	23.56	23.92	929,991	+0.55(+2.35%)
Aug 04, 2016	23.17	23.60	23.01	23.37	1,236,206	+0.23(+0.99%)
Aug 03, 2016	22.53	23.15	21.74	23.14	2,395,525	+0.09(+0.39%)
Aug 02, 2016	23.86	23.88	22.97	23.05	1,912,014	-0.83(-3.48%)
Aug 01, 2016	24.23	24.27	23.66	23.88	1,943,578	-0.38(-1.57%)
Jul 29, 2016	24.20	24.30	23.85	24.26	1,023,214	+0.08(+0.33%)
Jul 28, 2016	24.40	24.51	23.88	24.18	1,039,481	-0.28(-1.14%)
Jul 27, 2016	24.52	24.89	24.29	24.46	1,618,399	-0.02(-0.08%)
Jul 26, 2016	24.32	24.69	24.23	24.48	1,585,962	+0.22(+0.91%)
Jul 25, 2016	23.53	24.42	23.40	24.26	2,515,830	+0.87(+3.72%)
Jul 22, 2016	23.55	23.74	23.15	23.39	1,432,733	-0.29(-1.22%)
Jul 21, 2016	23.80	23.94	23.55	23.68	1,182,610	-0.06(-0.25%)
Jul 20, 2016	23.77	23.82	23.52	23.74	1,107,304	+0.14(+0.59%)
Jul 19, 2016	24.03	24.35	23.59	23.60	1,709,519	-0.44(-1.83%)
Jul 18, 2016	23.87	24.34	23.83	24.04	1,423,186	+0.30(+1.26%)
Jul 15, 2016	23.87	24.09	23.65	23.74	1,428,839	-0.02(-0.08%)
Jul 14, 2016	23.75	23.89	23.60	23.76	1,426,582	+0.08(+0.34%)
Jul 13, 2016	23.88	23.99	23.57	23.68	1,906,760	-0.19(-0.80%)
Jul 12, 2016	23.41	24.13	23.41	23.87	2,261,861	+0.58(+2.49%)
Jul 11, 2016	22.75	23.37	22.75	23.29	2,185,431	+0.93(+4.16%)
Jul 08, 2016	21.89	22.50	21.64	22.36	2,336,385	+0.72(+3.33%)
Jul 07, 2016	21.08	21.70	21.08	21.64	2,109,686	+0.55(+2.61%)
Jul 06, 2016	20.65	21.15	20.47	21.09	3,767,069	+0.40(+1.93%)
Jul 05, 2016	21.13	21.46	20.50	20.69	1,373,374	-0.60(-2.82%)