Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 11:23AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
DSW Inc. (DSW)On Nov 25: 23.85  Up 1.14 (5.02%)  
MORE ON DSW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0923.2724.1422.7123.85654,30023.85
24-Nov-0922.1223.0020.9922.711,728,20022.71
23-Nov-0920.5920.9419.9120.54445,70020.54
20-Nov-0920.0320.4319.8020.26264,00020.26
19-Nov-0920.7520.8619.9320.10423,90020.10
18-Nov-0920.3721.0020.3720.95259,60020.95
17-Nov-0921.0021.0120.2620.52201,40020.52
16-Nov-0921.0321.5220.9021.03221,00021.03
13-Nov-0920.5020.8920.2020.79184,00020.79
12-Nov-0921.0621.3120.3720.53133,40020.53
11-Nov-0920.8621.3220.7721.25261,00021.25
10-Nov-0920.5520.9320.2820.68221,90020.68
9-Nov-0920.5420.9520.3720.61175,20020.61
6-Nov-0920.1020.6319.9620.39169,10020.39
5-Nov-0919.8020.5019.6920.34200,50020.34
4-Nov-0920.5320.8019.5919.73328,50019.73
3-Nov-0919.4220.3818.8920.33462,40020.33
2-Nov-0919.3920.0118.6219.41347,20019.41
30-Oct-0920.3520.5719.0919.20471,30019.20
29-Oct-0919.3020.8219.2520.49378,70020.49
28-Oct-0919.7419.9518.9019.20424,50019.20
27-Oct-0920.2620.2619.5019.75361,00019.75
26-Oct-0920.7920.9520.0120.29385,90020.29
23-Oct-0921.4021.6520.7320.79415,80020.79
22-Oct-0921.4921.8420.7621.24473,30021.24
21-Oct-0921.1522.4321.1021.58829,50021.58
20-Oct-0920.9921.2620.5621.09376,50021.09
19-Oct-0921.8721.8820.7220.95538,70020.95
16-Oct-0920.0022.1019.7221.801,852,20021.80
15-Oct-0919.5921.2919.5019.972,830,50019.97
14-Oct-0917.7717.9017.4317.66117,50017.66
13-Oct-0917.8417.8417.2617.50276,90017.50
12-Oct-0917.7318.2517.7117.92202,60017.92
9-Oct-0917.7618.0917.4617.53290,10017.53
8-Oct-0917.9418.3617.8517.94444,30017.94
7-Oct-0916.8017.9916.6417.86662,70017.86
6-Oct-0916.0016.8315.8516.75387,90016.75
5-Oct-0916.0016.4915.8015.89248,20015.89
2-Oct-0914.9216.3614.6615.88803,80015.88
1-Oct-0915.8415.8414.9515.04167,90015.04
30-Sep-0916.3916.3915.6815.97152,70015.97
29-Sep-0916.6216.9016.3916.40127,90016.40
28-Sep-0916.4416.8616.3916.63143,50016.63
25-Sep-0916.2716.4516.0216.27242,90016.27
24-Sep-0916.9917.0016.1516.28351,60016.28
23-Sep-0916.4217.4216.2517.00374,20017.00
22-Sep-0916.3816.4616.1016.43145,20016.43
21-Sep-0916.2116.7016.1116.21187,00016.21
18-Sep-0916.3016.5216.2716.48297,80016.48
17-Sep-0916.3116.6015.9516.21534,00016.21
16-Sep-0915.2516.3315.1616.26576,50016.26
15-Sep-0915.0515.5214.9315.30450,40015.30
14-Sep-0914.1615.1314.1115.06352,30015.06
11-Sep-0914.5514.5514.0014.14198,50014.14
10-Sep-0914.3014.4814.1214.25110,80014.25
9-Sep-0914.2714.4714.1714.25190,90014.25
8-Sep-0914.3814.4813.8714.12142,30014.12
4-Sep-0914.1814.2613.8214.14170,30014.14
3-Sep-0914.0514.5614.0514.25122,80014.25
2-Sep-0914.5414.7414.1214.13177,40014.13
1-Sep-0915.1515.6514.4614.54179,70014.54
31-Aug-0915.0315.2914.6915.16322,90015.16
28-Aug-0915.2715.5014.9715.15242,40015.15
27-Aug-0915.0815.4514.6514.98447,50014.98
26-Aug-0915.7315.7314.7215.001,098,40015.00
25-Aug-0913.6314.1713.5714.02695,50014.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions