Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.824	9.892	9.648	9.717	1,751,566	-0.04(-0.40%)
Jul 28, 2023	9.902	10.04	9.756	9.756	1,380,674	-0.06(-0.60%)
Jul 27, 2023	9.844	10.12	9.795	9.814	1,638,161	-0.04(-0.40%)
Jul 26, 2023	9.385	9.863	9.385	9.853	1,394,473	+0.46(+4.89%)
Jul 25, 2023	9.336	9.546	9.238	9.394	1,741,609	+0.02(+0.21%)
Jul 24, 2023	9.150	9.433	9.150	9.375	1,777,215	+0.22(+2.45%)
Jul 21, 2023	9.394	9.424	9.062	9.150	959,260	-0.18(-1.88%)
Jul 20, 2023	9.316	9.390	9.150	9.326	1,147,131	-0.04(-0.42%)
Jul 19, 2023	9.766	9.790	9.355	9.365	1,639,479	-0.32(-3.33%)
Jul 18, 2023	9.414	9.687	9.243	9.687	1,337,355	+0.28(+3.01%)
Jul 17, 2023	9.267	9.487	9.101	9.404	1,558,359	+0.02(+0.21%)
Jul 14, 2023	9.443	9.531	9.189	9.385	1,497,872	-0.16(-1.64%)
Jul 13, 2023	10.36	10.38	9.316	9.541	2,336,410	-0.92(-8.78%)
Jul 12, 2023	10.68	10.72	10.42	10.46	1,951,052	+0.08(+0.75%)
Jul 11, 2023	10.47	10.64	10.22	10.38	1,646,449	+0.04(+0.38%)
Jul 10, 2023	9.844	10.36	9.775	10.34	1,918,954	+0.41(+4.13%)
Jul 07, 2023	9.736	10.21	9.668	9.932	2,155,090	+0.24(+2.52%)
Jul 06, 2023	9.766	9.941	9.643	9.687	2,006,281	-0.21(-2.17%)
Jul 05, 2023	10.06	10.06	9.746	9.902	1,448,591	-0.25(-2.50%)
Jul 03, 2023	9.814	10.18	9.814	10.16	813,040	+0.29(+2.97%)
Jun 30, 2023	9.941	10.03	9.687	9.863	2,128,214	-0.02(-0.20%)
Jun 29, 2023	9.502	10.03	9.414	9.883	1,549,777	+0.38(+4.01%)
Jun 28, 2023	9.551	9.648	9.326	9.502	1,809,207	-0.17(-1.72%)
Jun 27, 2023	9.385	9.770	9.385	9.668	2,230,687	+0.26(+2.80%)
Jun 26, 2023	9.297	9.687	9.297	9.404	2,295,125	+0.16(+1.69%)
Jun 23, 2023	8.927	9.306	8.830	9.248	3,864,547	+0.15(+1.60%)
Jun 22, 2023	8.937	9.136	8.869	9.102	1,876,917	+0.09(+0.97%)
Jun 21, 2023	8.733	9.151	8.636	9.015	1,646,396	+0.24(+2.77%)
Jun 20, 2023	8.714	8.859	8.587	8.772	2,106,829	-0.10(-1.10%)
Jun 16, 2023	8.889	8.981	8.617	8.869	5,255,522	+0.07(+0.77%)
Jun 15, 2023	8.529	8.855	8.364	8.801	2,079,012	+1.38(+18.59%)
May 08, 2023	7.713	7.781	7.388	7.422	1,157,123	-0.18(-2.43%)
May 05, 2023	7.431	7.684	7.431	7.606	1,019,722	+0.37(+5.10%)
May 04, 2023	7.509	7.529	7.150	7.237	1,536,621	-0.37(-4.85%)
May 03, 2023	7.820	7.956	7.543	7.606	1,205,048	-0.20(-2.61%)
May 02, 2023	7.869	7.869	7.543	7.810	1,964,403	-0.11(-1.35%)
May 01, 2023	7.956	8.092	7.869	7.917	1,075,244	-0.04(-0.49%)
Apr 28, 2023	8.053	8.267	7.937	7.956	1,532,487	-0.11(-1.33%)
Apr 27, 2023	8.053	8.150	7.898	8.063	1,497,216	+0.00(+0.00%)
Apr 26, 2023	7.946	8.092	7.869	8.063	1,378,782	+0.14(+1.72%)
Apr 25, 2023	8.277	8.315	7.820	7.927	1,938,312	-0.43(-5.12%)
Apr 24, 2023	8.772	8.782	8.315	8.354	1,362,694	-0.43(-4.87%)
Apr 21, 2023	8.859	8.879	8.699	8.782	1,011,934	-0.06(-0.66%)
Apr 20, 2023	8.723	8.942	8.699	8.840	983,062	+0.02(+0.22%)
Apr 19, 2023	8.675	8.879	8.568	8.821	999,749	+0.05(+0.55%)
Apr 18, 2023	8.733	8.782	8.583	8.772	1,129,741	+0.05(+0.56%)
Apr 17, 2023	8.597	8.777	8.539	8.723	986,091	+0.09(+1.01%)
Apr 14, 2023	8.675	8.918	8.539	8.636	1,149,159	+0.12(+1.37%)
Apr 13, 2023	8.481	8.685	8.364	8.519	1,086,615	+0.11(+1.27%)
Apr 12, 2023	8.587	8.665	8.335	8.413	1,835,331	-0.10(-1.14%)
Apr 11, 2023	8.383	8.597	8.354	8.510	1,141,564	+0.19(+2.34%)
Apr 10, 2023	8.063	8.461	8.053	8.315	1,317,942	+0.20(+2.51%)
Apr 06, 2023	8.063	8.233	7.995	8.111	933,861	+0.01(+0.12%)
Apr 05, 2023	8.238	8.315	8.005	8.102	1,528,048	-0.23(-2.80%)
Apr 04, 2023	8.801	8.889	8.286	8.335	1,691,678	-0.38(-4.35%)
Apr 03, 2023	8.519	8.772	8.345	8.714	2,486,388	+0.22(+2.63%)
Mar 31, 2023	8.471	8.607	8.383	8.490	1,207,455	+0.12(+1.39%)
Mar 30, 2023	8.510	8.675	8.335	8.374	1,181,978	-0.05(-0.58%)
Mar 29, 2023	8.451	8.509	8.190	8.422	1,792,012	-0.02(-0.23%)
Mar 28, 2023	8.316	8.712	8.258	8.442	1,860,715	+0.08(+0.92%)
Mar 27, 2023	8.403	8.490	8.316	8.364	1,095,751	+0.11(+1.29%)
Mar 24, 2023	8.094	8.374	7.930	8.258	1,328,971	+0.03(+0.35%)
Mar 23, 2023	8.442	8.499	8.089	8.229	1,995,094	-0.15(-1.84%)
Mar 22, 2023	8.625	8.789	8.345	8.384	1,719,031	-0.35(-3.98%)
Mar 21, 2023	8.780	8.939	8.705	8.731	1,958,130	+0.12(+1.35%)
Mar 20, 2023	9.069	9.118	8.519	8.615	2,398,448	-0.32(-3.57%)
Mar 17, 2023	8.838	9.166	8.818	8.934	4,417,633	-0.07(-0.75%)
Mar 16, 2023	8.374	9.356	8.326	9.002	5,374,911	+1.00(+12.56%)
Mar 15, 2023	7.707	8.094	7.679	7.997	3,816,278	+0.05(+0.61%)
Mar 14, 2023	8.017	8.137	7.852	7.949	2,842,171	+0.21(+2.75%)
Mar 13, 2023	8.567	8.586	7.727	7.736	3,634,407	-0.99(-11.30%)
Mar 10, 2023	8.924	8.992	8.654	8.722	2,084,488	-0.27(-3.01%)
Mar 09, 2023	8.876	9.127	8.770	8.992	1,718,925	-0.07(-0.75%)
Mar 08, 2023	9.127	9.238	8.881	9.060	1,705,104	-0.05(-0.53%)
Mar 07, 2023	9.195	9.388	9.098	9.108	1,395,929	-0.05(-0.53%)
Mar 06, 2023	9.755	9.755	9.118	9.156	1,654,091	-0.58(-5.95%)
Mar 03, 2023	9.630	9.736	9.494	9.736	1,458,049	+0.12(+1.20%)
Mar 02, 2023	9.378	9.687	9.311	9.620	1,454,744	+0.20(+2.15%)
Mar 01, 2023	9.388	9.601	9.320	9.417	1,238,439	-0.04(-0.41%)
Feb 28, 2023	9.601	9.782	9.446	9.456	1,628,344	-0.10(-1.01%)
Feb 27, 2023	9.910	9.910	9.504	9.552	1,034,654	-0.18(-1.88%)
Feb 24, 2023	9.504	9.755	9.456	9.736	1,050,268	+0.03(+0.30%)
Feb 23, 2023	9.639	9.741	9.494	9.707	1,054,532	+0.13(+1.31%)
Feb 22, 2023	9.398	9.581	9.311	9.581	1,283,248	+0.23(+2.48%)
Feb 21, 2023	9.871	9.958	9.311	9.349	1,583,186	-0.69(-6.83%)
Feb 17, 2023	10.02	10.04	9.852	10.04	900,817	+0.08(+0.78%)
Feb 16, 2023	10.01	10.21	9.871	9.958	1,494,157	-0.19(-1.90%)
Feb 15, 2023	9.678	10.21	9.659	10.15	1,813,681	+0.32(+3.24%)
Feb 14, 2023	9.668	9.881	9.513	9.832	1,089,257	+0.13(+1.29%)
Feb 13, 2023	9.504	9.726	9.330	9.707	1,146,847	+0.17(+1.82%)
Feb 10, 2023	9.398	9.552	9.340	9.533	937,758	-0.03(-0.30%)
Feb 09, 2023	9.968	10.07	9.499	9.562	1,406,290	-0.24(-2.46%)
Feb 08, 2023	10.28	10.28	9.702	9.803	1,560,554	-0.50(-4.87%)
Feb 07, 2023	10.16	10.33	10.02	10.31	1,238,853	+0.05(+0.47%)
Feb 06, 2023	10.41	10.58	10.19	10.26	1,492,408	-0.31(-2.93%)
Feb 03, 2023	10.64	10.86	10.48	10.57	1,532,404	-0.20(-1.88%)
Feb 02, 2023	10.17	10.79	10.06	10.77	2,775,106	+0.71(+7.01%)
Feb 01, 2023	9.968	10.17	9.784	10.06	1,579,937	+0.11(+1.07%)
Jan 31, 2023	9.610	10.04	9.610	9.958	2,084,224	+0.30(+3.10%)
Jan 30, 2023	10.01	10.08	9.649	9.659	1,771,939	-0.48(-4.76%)
Jan 27, 2023	10.11	10.18	9.876	10.14	1,596,499	+0.06(+0.57%)
Jan 26, 2023	10.08	10.28	9.803	10.08	1,683,347	+0.14(+1.36%)
Jan 25, 2023	9.436	9.958	9.291	9.948	1,878,673	+0.48(+5.10%)
Jan 24, 2023	9.494	9.601	9.291	9.465	1,670,153	-0.12(-1.21%)
Jan 23, 2023	9.166	9.610	9.118	9.581	3,048,772	+0.45(+4.97%)
Jan 20, 2023	8.944	9.214	8.818	9.127	1,816,705	+0.18(+2.05%)
Jan 19, 2023	8.953	9.040	8.654	8.944	2,303,338	-0.05(-0.54%)
Jan 18, 2023	9.291	9.543	8.992	8.992	1,603,900	-0.26(-2.82%)
Jan 17, 2023	9.320	9.378	9.060	9.253	1,731,219	-0.05(-0.52%)
Jan 13, 2023	9.224	9.388	9.161	9.301	1,569,852	-0.09(-0.93%)
Jan 12, 2023	9.388	9.473	9.147	9.388	1,653,066	+0.13(+1.36%)
Jan 11, 2023	8.982	9.311	8.978	9.263	1,736,125	+0.36(+4.01%)
Jan 10, 2023	8.838	8.905	8.591	8.905	1,998,751	+0.13(+1.43%)
Jan 09, 2023	9.176	9.214	8.751	8.780	2,604,828	-0.46(-5.02%)
Jan 06, 2023	8.982	9.407	8.968	9.243	2,116,509	+0.34(+3.80%)
Jan 05, 2023	9.127	9.243	8.755	8.905	2,569,717	-0.24(-2.64%)
Jan 04, 2023	8.982	9.417	8.953	9.147	1,894,868	+0.23(+2.60%)
Jan 03, 2023	9.446	9.533	8.896	8.915	2,606,295	-0.53(-5.62%)
Dec 30, 2022	9.378	9.572	9.311	9.446	1,663,961	-0.07(-0.71%)
Dec 29, 2022	9.021	9.586	9.011	9.514	2,293,217	+0.55(+6.14%)
Dec 28, 2022	9.185	9.214	8.910	8.963	1,529,527	-0.26(-2.83%)
Dec 27, 2022	9.436	9.562	9.214	9.224	1,427,528	-0.26(-2.75%)
Dec 23, 2022	9.349	9.523	9.214	9.485	1,118,133	+0.14(+1.45%)
Dec 22, 2022	9.340	9.398	9.089	9.349	1,405,663	-0.15(-1.63%)
Dec 21, 2022	9.436	9.678	9.349	9.504	1,673,104	+0.30(+3.25%)
Dec 20, 2022	9.205	9.243	9.031	9.205	2,363,145	-0.01(-0.10%)
Dec 19, 2022	9.514	9.687	9.089	9.214	2,220,156	-0.21(-2.25%)
Dec 16, 2022	9.465	9.630	9.224	9.427	4,504,939	-0.12(-1.21%)
Dec 15, 2022	9.562	9.726	9.504	9.543	2,015,529	-0.17(-1.79%)
Dec 14, 2022	9.562	9.861	9.430	9.716	1,596,623	+0.05(+0.50%)
Dec 13, 2022	9.948	10.15	9.581	9.668	2,882,396	+0.00(+0.00%)
Dec 12, 2022	9.910	9.910	9.605	9.668	2,438,360	-0.11(-1.09%)
Dec 09, 2022	10.02	10.14	9.774	9.774	2,298,308	-0.45(-4.42%)
Dec 08, 2022	10.21	10.46	10.09	10.23	1,942,649	+0.08(+0.76%)
Dec 07, 2022	10.59	10.64	10.10	10.15	1,909,338	-0.54(-5.04%)
Dec 06, 2022	10.03	10.90	10.01	10.69	3,261,001	+0.51(+5.00%)
Dec 05, 2022	10.48	10.73	10.12	10.18	4,027,924	-0.37(-3.46%)
Dec 02, 2022	11.01	11.09	10.41	10.54	5,505,232	-0.45(-4.11%)
Dec 01, 2022	12.82	12.83	10.81	10.99	8,722,684	-3.71(-25.23%)
Nov 30, 2022	15.14	15.14	14.29	14.70	2,062,317	-0.34(-2.24%)
Nov 29, 2022	14.57	15.10	14.42	15.04	1,818,371	+0.47(+3.23%)
Nov 28, 2022	14.48	14.72	14.32	14.57	1,593,050	-0.17(-1.17%)
Nov 25, 2022	14.89	15.04	14.71	14.74	574,073	-0.14(-0.97%)
Nov 23, 2022	15.19	15.36	14.68	14.89	1,506,684	-0.44(-2.88%)
Nov 22, 2022	15.36	15.71	14.99	15.33	1,314,971	+0.41(+2.77%)
Nov 21, 2022	15.24	15.39	14.66	14.92	1,328,286	-0.46(-3.00%)
Nov 18, 2022	14.86	15.75	14.67	15.38	1,934,595	+1.07(+7.46%)
Nov 17, 2022	13.61	14.32	13.51	14.31	1,289,582	+0.44(+3.19%)
Nov 16, 2022	14.28	14.41	13.71	13.87	1,383,916	-0.87(-5.93%)
Nov 15, 2022	14.65	15.36	14.63	14.74	1,445,474	+0.60(+4.21%)
Nov 14, 2022	14.95	14.97	14.12	14.15	1,667,925	-0.91(-6.06%)
Nov 11, 2022	14.83	15.21	14.75	15.06	981,929	+0.28(+1.89%)
Nov 10, 2022	14.04	14.88	14.00	14.78	1,460,444	+1.39(+10.41%)
Nov 09, 2022	14.11	14.20	13.34	13.39	927,414	-0.95(-6.64%)
Nov 08, 2022	14.73	14.78	14.15	14.34	1,110,229	-0.24(-1.65%)
Nov 07, 2022	14.85	14.89	14.35	14.58	967,407	-0.11(-0.72%)
Nov 04, 2022	14.49	14.71	14.16	14.69	968,815	+0.48(+3.38%)
Nov 03, 2022	13.88	14.38	13.70	14.21	729,820	+0.17(+1.23%)
Nov 02, 2022	14.70		14.00	14.03	940,457	-0.82(-5.50%)
Nov 01, 2022	14.85	14.95	14.53	14.85	1,071,173	+0.21(+1.44%)
Oct 31, 2022	14.78	14.79	14.55	14.64	905,331	-0.09(-0.59%)
Oct 28, 2022	14.67	14.81	14.25	14.72	1,005,510	+0.05(+0.33%)
Oct 27, 2022	14.65	14.90	14.51	14.68	856,130	+0.13(+0.92%)
Oct 26, 2022	14.44	14.75	14.20	14.54	1,102,860	+0.03(+0.20%)
Oct 25, 2022	13.79	14.52	13.79	14.51	1,352,833	+0.72(+5.23%)
Oct 24, 2022	13.94	14.06	13.53	13.79	1,555,440	-0.11(-0.76%)
Oct 21, 2022	13.83	14.09	13.71	13.90	1,362,239	+0.12(+0.84%)
Oct 20, 2022	13.96	14.26	13.74	13.78	1,400,285	-0.14(-1.04%)
Oct 19, 2022	14.33	14.49	13.81	13.93	1,365,054	-0.53(-3.66%)
Oct 18, 2022	14.74	14.92	14.21	14.46	1,331,950	+0.09(+0.60%)
Oct 17, 2022	14.49	14.68	14.33	14.37	1,698,673	+0.11(+0.74%)
Oct 14, 2022	15.02	15.21	14.26	14.26	1,517,407	-0.51(-3.45%)
Oct 13, 2022	13.94	14.88	13.74	14.77	1,875,732	+0.53(+3.71%)
Oct 12, 2022	14.27	14.41	13.95	14.24	1,773,567	-0.11(-0.74%)
Oct 11, 2022	14.21	14.62	14.06	14.35	1,986,431	-0.02(-0.13%)
Oct 10, 2022	15.42	15.61	14.36	14.37	1,428,166	-1.06(-6.85%)
Oct 07, 2022	15.21	15.45	15.02	15.43	914,544	-0.03(-0.19%)
Oct 06, 2022	15.73	16.04	15.44	15.45	1,058,881	-0.31(-1.95%)
Oct 05, 2022	15.36	15.85	15.24	15.76	959,718	+0.16(+1.05%)
Oct 04, 2022	15.03	15.61	15.00	15.60	1,111,770	+0.94(+6.43%)
Oct 03, 2022	14.90	15.07	14.36	14.66	1,498,874	-0.06(-0.39%)
Sep 30, 2022	14.25	15.01	13.88	14.71	1,469,304	+0.07(+0.46%)
Sep 29, 2022	14.84	14.98	14.44	14.65	889,415	-0.49(-3.24%)
Sep 28, 2022	14.47	15.20	14.47	15.14	1,026,837	+0.72(+5.00%)
Sep 27, 2022	14.37	14.68	14.20	14.42	1,097,167	+0.21(+1.49%)
Sep 26, 2022	14.81	15.14	14.20	14.21	1,446,886	-0.59(-3.96%)
Sep 23, 2022	14.64	14.83	14.54	14.79	1,539,509	-0.19(-1.28%)
Sep 22, 2022	15.33	15.33	14.88	14.98	934,253	-0.25(-1.64%)
Sep 21, 2022	15.71	15.74	15.21	15.23	661,035	-0.22(-1.43%)
Sep 20, 2022	15.44	15.63	15.11	15.45	1,249,009	-0.22(-1.41%)
Sep 19, 2022	15.43	15.88	15.43	15.67	1,056,446	+0.03(+0.18%)
Sep 16, 2022	15.36	15.76	15.26	15.65	2,778,625	+0.05(+0.31%)
Sep 15, 2022	15.39	15.96	15.32	15.60	968,045	+0.17(+1.12%)
Sep 14, 2022	15.87	15.89	15.21	15.43	919,087	-0.26(-1.65%)
Sep 13, 2022	16.06	16.30	15.60	15.68	989,426	-1.08(-6.46%)
Sep 12, 2022	16.86	17.40	16.64	16.77	1,216,146	+0.11(+0.69%)
Sep 09, 2022	16.14	16.73	16.12	16.65	1,206,288	+0.57(+3.51%)
Sep 08, 2022	15.62	16.12	15.23	16.09	1,136,447	+0.04(+0.24%)
Sep 07, 2022	15.72	16.08	15.63	16.05	1,223,963	+0.22(+1.39%)
Sep 06, 2022	15.66	16.05	15.42	15.83	1,591,691	+0.22(+1.41%)
Sep 02, 2022	16.15	16.17	15.46	15.61	1,023,747	-0.32(-1.99%)
Sep 01, 2022	15.90	16.15	15.31	15.92	1,611,778	-0.42(-2.58%)
Aug 31, 2022	16.37	16.59	15.61	16.35	1,854,520	+0.54(+3.39%)
Aug 30, 2022	16.23	16.24	15.64	15.81	1,064,797	-0.28(-1.73%)
Aug 29, 2022	16.41	16.50	16.04	16.09	1,150,381	-0.41(-2.50%)
Aug 26, 2022	16.71	17.01	16.39	16.50	920,247	-0.25(-1.49%)
Aug 25, 2022	15.88	16.96	15.82	16.75	1,038,482	+0.73(+4.55%)
Aug 24, 2022	16.74	16.74	15.98	16.02	1,425,036	-0.87(-5.16%)
Aug 23, 2022	17.07	17.43	16.89	16.89	647,317	+0.02(+0.11%)
Aug 22, 2022	16.91	17.12	16.69	16.87	969,145	-0.42(-2.44%)
Aug 19, 2022	17.65	17.67	17.18	17.29	983,662	-0.46(-2.59%)
Aug 18, 2022	17.58	17.80	17.23	17.75	733,424	+0.00(+0.00%)
Aug 17, 2022	17.67	17.96	17.39	17.75	714,287	-0.29(-1.59%)
Aug 16, 2022	17.38	18.57	17.33	18.04	1,287,452	+0.60(+3.46%)
Aug 15, 2022	17.26	17.45	17.05	17.44	883,948	-0.01(-0.05%)
Aug 12, 2022	17.53	17.71	17.30	17.45	1,724,922	-0.27(-1.51%)
Aug 11, 2022	16.46	17.72	16.34	17.72	1,373,269	+1.43(+8.76%)
Aug 10, 2022	15.80	16.29	15.71	16.29	976,117	+0.73(+4.68%)
Aug 09, 2022	15.71	15.71	15.11	15.56	1,017,136	-0.20(-1.28%)
Aug 08, 2022	14.55	15.88	14.55	15.76	1,371,308	+1.21(+8.29%)
Aug 05, 2022	14.39	14.76	14.39	14.55	787,420	+0.04(+0.26%)
Aug 04, 2022	14.60	14.71	14.42	14.52	1,145,162	-0.14(-0.98%)
Aug 03, 2022	14.41	14.76	14.35	14.66	710,285	+0.36(+2.55%)
Aug 02, 2022	14.47	14.55	14.26	14.30	831,152	-0.24(-1.65%)

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.

Designer Brands Inc (NY: DBI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Designer Brands Inc (NY: DBI )

Historical Prices

Sections

Services

Poteau Daily News