| DSW, INC CLASS A Add to My Watchlist | (NYSE: DSW) |
| DSW, INC CLASS | 26.70 | +1.77 (+7.10%) | 463,843 |
| Historical Data for DSW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.26 | 26.87 | 25.03 | 463,843 | 26.70 | +1.77 +7.10% |
| 02/08/10 | 25.00 | 25.43 | 24.69 | 218,934 | 24.93 | -0.07 -0.28% |
| 02/05/10 | 25.51 | 25.92 | 24.87 | 328,870 | 25.00 | -0.47 -1.85% |
| 02/04/10 | 25.99 | 26.25 | 25.35 | 544,450 | 25.47 | -0.99 -3.74% |
| 02/03/10 | 26.06 | 26.52 | 25.86 | 303,338 | 26.46 | +0.23 +0.88% |
| 02/02/10 | 25.10 | 26.33 | 25.07 | 419,209 | 26.23 | +1.10 +4.38% |
| 02/01/10 | 24.25 | 25.25 | 24.14 | 162,400 | 25.13 | +1.03 +4.27% |
| 01/29/10 | 24.66 | 25.00 | 24.08 | 176,028 | 24.10 | -0.45 -1.83% |
| 01/28/10 | 24.94 | 24.94 | 23.99 | 162,780 | 24.55 | -0.40 -1.60% |
| 01/27/10 | 24.51 | 25.07 | 24.35 | 184,338 | 24.95 | +0.45 +1.84% |
| 01/26/10 | 24.72 | 25.00 | 24.35 | 178,524 | 24.50 | -0.36 -1.45% |
| 01/25/10 | 24.17 | 25.06 | 24.06 | 461,881 | 24.86 | +0.93 +3.89% |
| 01/22/10 | 25.54 | 25.57 | 23.82 | 552,001 | 23.93 | -1.70 -6.63% |
| 01/21/10 | 26.51 | 26.63 | 25.53 | 299,526 | 25.63 | -0.82 -3.10% |
| 01/20/10 | 26.17 | 26.69 | 26.02 | 1,219,173 | 26.45 | +0.16 +0.61% |
| 01/19/10 | 25.81 | 26.80 | 25.60 | 220,557 | 26.29 | +0.27 +1.04% |
| 01/18/10 | 26.02 | 26.02 | 26.02 | 0 | 26.02 | 0.00 0.00% |
| 01/15/10 | 25.87 | 26.11 | 25.40 | 1,568,504 | 26.02 | +0.07 +0.27% |
| 01/14/10 | 26.01 | 26.54 | 25.84 | 276,519 | 25.95 | -0.16 -0.61% |
| 01/13/10 | 25.87 | 26.27 | 25.71 | 225,684 | 26.11 | +0.46 +1.79% |
| 01/12/10 | 26.63 | 26.70 | 25.23 | 364,049 | 25.65 | +0.15 +0.59% |
| 01/11/10 | 26.50 | 26.87 | 25.32 | 226,458 | 25.50 | -0.75 -2.86% |
| 01/08/10 | 26.63 | 26.68 | 25.97 | 211,358 | 26.25 | -0.35 -1.32% |
| 01/07/10 | 26.65 | 27.19 | 26.55 | 152,090 | 26.60 | -0.02 -0.08% |
| 01/06/10 | 26.69 | 27.18 | 26.58 | 243,907 | 26.62 | -0.24 -0.89% |
| 01/05/10 | 26.29 | 27.00 | 26.25 | 335,438 | 26.86 | +0.54 +2.05% |
| 01/04/10 | 26.09 | 26.79 | 25.95 | 238,108 | 26.32 | +0.44 +1.70% |
| 01/01/10 | 25.88 | 25.88 | 25.88 | 0 | 25.88 | 0.00 0.00% |
| 12/31/09 | 26.68 | 26.74 | 25.86 | 100,619 | 25.88 | -0.80 -3.00% |
| 12/30/09 | 26.41 | 26.87 | 26.20 | 141,838 | 26.68 | +0.03 +0.11% |
| 12/29/09 | 26.75 | 26.91 | 26.55 | 124,575 | 26.65 | -0.10 -0.37% |
| 12/28/09 | 26.43 | 26.78 | 26.28 | 258,479 | 26.75 | +0.33 +1.25% |
| 12/25/09 | 27.00 | 27.09 | 26.35 | 141,720 | 26.42 | 0.00 0.00% |
| 12/24/09 | 27.00 | 27.09 | 26.35 | 141,720 | 26.42 | -0.49 -1.82% |
| 12/23/09 | 25.58 | 27.44 | 25.51 | 994,938 | 26.91 | +1.53 +6.03% |
| 12/22/09 | 25.60 | 26.49 | 25.24 | 448,831 | 25.38 | -0.16 -0.63% |
| 12/21/09 | 25.35 | 25.87 | 25.00 | 282,357 | 25.54 | +0.14 +0.55% |
| 12/18/09 | 25.80 | 26.20 | 25.20 | 475,306 | 25.40 | -0.20 -0.78% |
| 12/17/09 | 25.60 | 25.70 | 25.35 | 122,751 | 25.60 | -0.02 -0.08% |
| 12/16/09 | 25.60 | 25.82 | 25.33 | 297,662 | 25.62 | +0.46 +1.83% |
| 12/15/09 | 25.07 | 26.00 | 24.88 | 474,487 | 25.16 | +0.09 +0.36% |
| 12/14/09 | 23.99 | 25.75 | 23.99 | 973,656 | 25.07 | +1.18 +4.94% |
| 12/11/09 | 23.63 | 24.04 | 23.63 | 304,495 | 23.89 | +0.19 +0.80% |
| 12/10/09 | 24.22 | 24.27 | 23.42 | 511,103 | 23.70 | -0.13 -0.55% |
| 12/09/09 | 24.20 | 24.39 | 23.55 | 308,148 | 23.83 | -0.26 -1.08% |
| 12/08/09 | 24.24 | 24.49 | 23.93 | 438,634 | 24.09 | -0.48 -1.95% |
| 12/07/09 | 24.38 | 24.59 | 23.88 | 375,159 | 24.57 | +0.21 +0.86% |
| 12/04/09 | 23.96 | 24.50 | 23.84 | 373,470 | 24.36 | +0.64 +2.70% |
| 12/03/09 | 23.90 | 24.25 | 23.50 | 311,550 | 23.72 | -0.04 -0.17% |
| 12/02/09 | 23.66 | 24.11 | 23.62 | 220,406 | 23.76 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
