Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.36 11.51 11.11 11.37 465,468 +0.14(+1.25%)
May 28, 2009 11.32 12.67 10.91 11.23 1,544,879 -1.74(-13.42%)
May 27, 2009 12.94 13.56 12.87 12.97 282,384 -0.03(-0.23%)
May 26, 2009 12.51 13.10 12.51 13.00 311,971 +0.34(+2.69%)
May 22, 2009 12.78 12.83 12.45 12.66 184,954 +0.00(+0.00%)
May 21, 2009 12.53 12.82 12.40 12.66 435,655 -0.09(-0.71%)
May 20, 2009 12.89 13.09 12.50 12.75 311,344 -0.10(-0.78%)
May 19, 2009 13.08 13.23 12.61 12.85 199,805 -0.26(-1.98%)
May 18, 2009 12.69 13.11 12.60 13.11 312,537 +0.56(+4.46%)
May 15, 2009 12.31 12.72 12.20 12.55 480,774 +0.21(+1.70%)
May 14, 2009 12.16 12.81 11.99 12.34 484,622 +0.18(+1.48%)
May 13, 2009 12.61 12.71 12.09 12.16 429,738 -0.70(-5.44%)
May 12, 2009 12.74 13.07 12.16 12.86 566,388 +0.19(+1.50%)
May 11, 2009 12.44 12.86 12.30 12.67 358,785 -0.04(-0.31%)
May 08, 2009 12.40 12.77 11.73 12.71 325,059 +0.41(+3.33%)
May 07, 2009 12.16 12.58 11.82 12.30 407,516 +0.27(+2.24%)
May 06, 2009 12.15 12.28 11.70 12.03 484,957 +0.04(+0.33%)
May 05, 2009 10.92 12.28 10.92 11.99 466,344 +0.79(+7.05%)
May 04, 2009 11.17 11.50 11.00 11.20 213,427 +0.18(+1.63%)
May 01, 2009 10.84 11.37 10.71 11.02 210,155 +0.15(+1.38%)
Apr 30, 2009 10.70 11.70 10.70 10.87 296,744 +0.29(+2.74%)
Apr 29, 2009 10.36 11.09 10.00 10.58 364,566 +0.48(+4.75%)
Apr 28, 2009 9.350 10.40 9.340 10.10 482,842 +0.72(+7.68%)
Apr 27, 2009 9.500 9.630 9.120 9.380 373,504 -0.23(-2.39%)
Apr 24, 2009 9.880 9.970 9.530 9.610 389,882 -0.12(-1.23%)
Apr 23, 2009 10.31 10.31 9.460 9.730 298,047 -0.31(-3.09%)
Apr 22, 2009 9.950 10.67 9.930 10.04 400,804 +0.04(+0.40%)
Apr 21, 2009 10.11 10.30 9.640 10.00 303,093 -0.10(-0.99%)
Apr 20, 2009 10.83 10.83 9.960 10.10 232,442 -0.99(-8.93%)
Apr 17, 2009 11.46 11.46 10.89 11.09 194,023 -0.32(-2.80%)
Apr 16, 2009 10.72 11.61 10.59 11.41 280,793 +0.79(+7.44%)
Apr 15, 2009 10.96 11.28 10.24 10.62 222,493 -0.40(-3.63%)
Apr 14, 2009 11.34 11.68 10.93 11.02 273,122 -0.52(-4.51%)
Apr 13, 2009 11.09 11.59 10.99 11.54 164,155 +0.29(+2.58%)
Apr 09, 2009 10.91 11.35 10.89 11.25 245,479 +0.69(+6.53%)
Apr 08, 2009 10.12 10.75 10.01 10.56 191,958 +0.44(+4.35%)
Apr 07, 2009 10.50 10.55 9.970 10.12 203,942 -0.61(-5.68%)
Apr 06, 2009 10.85 11.05 10.27 10.73 252,152 -0.32(-2.90%)
Apr 03, 2009 10.64 11.05 10.55 11.05 206,807 +0.41(+3.85%)
Apr 02, 2009 10.10 10.68 10.03 10.64 453,133 +0.64(+6.40%)
Apr 01, 2009 9.100 10.03 9.100 10.00 366,317 +0.71(+7.64%)
Mar 31, 2009 9.370 9.470 8.910 9.290 237,134 -0.03(-0.32%)
Mar 30, 2009 8.960 9.420 8.730 9.320 266,121 +0.27(+2.98%)
Mar 26, 2009 9.320 9.510 8.860 9.050 480,316 -0.17(-1.84%)
Mar 25, 2009 9.090 9.940 8.500 9.220 524,707 -0.75(-7.52%)
Mar 24, 2009 10.00 10.22 9.580 9.970 358,094 -0.20(-1.97%)
Mar 23, 2009 9.940 10.18 9.910 10.17 194,223 +0.94(+10.18%)
Mar 20, 2009 9.760 9.760 9.220 9.230 203,296 -0.54(-5.53%)
Mar 19, 2009 9.890 10.00 9.610 9.770 149,110 -0.07(-0.71%)
Mar 18, 2009 8.900 9.900 8.820 9.840 342,887 +0.94(+10.56%)
Mar 17, 2009 8.050 8.900 8.010 8.900 184,743 +0.80(+9.88%)
Mar 16, 2009 8.470 8.480 8.030 8.100 224,914 -0.35(-4.14%)
Mar 13, 2009 7.800 8.510 7.800 8.450 0 +0.69(+8.89%)
Mar 12, 2009 7.010 7.840 6.920 7.760 579,229 +0.69(+9.76%)
Mar 11, 2009 7.180 7.250 6.880 7.070 192,926 -0.03(-0.42%)
Mar 10, 2009 6.940 7.160 6.740 7.100 433,312 +0.43(+6.45%)
Mar 09, 2009 6.900 7.100 6.660 6.670 318,332 -0.26(-3.75%)
Mar 06, 2009 7.580 7.680 6.780 6.930 0 -0.69(-9.05%)
Mar 05, 2009 7.570 7.790 7.560 7.620 167,324 -0.14(-1.81%)
Mar 04, 2009 7.970 8.070 7.440 7.760 434,911 -0.60(-7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.