Steven Maddens Ltd (NQ: SHOO )

44.97 -0.12 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.94 14.20 13.92 14.13 2,081,783 +0.26(+1.89%)
May 23, 2011 13.87 14.04 13.69 13.87 522,539 -0.20(-1.39%)
May 20, 2011 14.28 14.37 13.87 14.06 541,225 -0.32(-2.22%)
May 19, 2011 14.31 14.45 14.24 14.38 769,792 +0.18(+1.24%)
May 18, 2011 14.23 14.36 14.07 14.20 1,346,707 +0.03(+0.24%)
May 17, 2011 14.17 14.20 13.96 14.17 551,963 -0.07(-0.50%)
May 16, 2011 14.49 14.55 14.24 14.24 702,916 -0.36(-2.43%)
May 13, 2011 14.88 14.88 14.56 14.60 501,925 -0.24(-1.61%)
May 12, 2011 14.58 14.92 14.41 14.84 657,063 +0.24(+1.62%)
May 11, 2011 14.77 14.77 14.35 14.60 1,230,391 -0.18(-1.20%)
May 10, 2011 14.55 14.84 14.47 14.78 834,180 +0.25(+1.72%)
May 09, 2011 14.18 14.55 14.06 14.53 1,119,209 +0.35(+2.45%)
May 06, 2011 14.20 14.44 14.04 14.18 933,188 +0.24(+1.73%)
May 05, 2011 13.50 14.14 13.16 13.94 2,290,229 +0.24(+1.72%)
May 04, 2011 13.79 13.89 13.52 13.70 754,810 -0.11(-0.77%)
May 03, 2011 13.89 14.09 13.75 13.81 1,234,254 -0.14(-1.03%)
May 02, 2011 13.95 14.31 13.68 13.95 778,612 -0.14(-0.96%)
Apr 29, 2011 14.00 14.23 13.92 14.09 1,307,339 +0.07(+0.47%)
Apr 28, 2011 13.92 14.09 13.92 14.02 1,019,583 +0.03(+0.21%)
Apr 27, 2011 13.75 14.01 13.69 13.99 652,211 +0.32(+2.35%)
Apr 26, 2011 13.64 13.76 13.49 13.67 879,879 +0.15(+1.10%)
Apr 25, 2011 13.47 13.54 13.33 13.52 748,404 +0.07(+0.55%)
Apr 21, 2011 13.42 13.46 13.34 13.45 357,030 +0.16(+1.22%)
Apr 20, 2011 13.25 13.46 13.13 13.29 555,230 +0.24(+1.83%)
Apr 19, 2011 12.94 13.17 12.87 13.05 551,597 +0.16(+1.21%)
Apr 18, 2011 12.81 12.97 12.69 12.89 455,215 -0.15(-1.14%)
Apr 15, 2011 12.87 13.06 12.87 13.04 472,204 +0.13(+0.98%)
Apr 14, 2011 13.01 13.17 12.75 12.91 883,622 -0.20(-1.52%)
Apr 13, 2011 12.72 13.15 12.70 13.11 1,260,056 +0.50(+3.95%)
Apr 12, 2011 12.64 12.86 12.54 12.61 492,403 -0.11(-0.87%)
Apr 11, 2011 12.75 12.85 12.62 12.73 450,352 -0.06(-0.44%)
Apr 08, 2011 13.06 13.06 12.66 12.78 800,053 -0.16(-1.23%)
Apr 07, 2011 12.83 13.06 12.75 12.94 596,394 +0.09(+0.72%)
Apr 06, 2011 13.12 13.23 12.82 12.85 678,733 -0.19(-1.42%)
Apr 05, 2011 12.99 13.27 12.90 13.03 1,556,414 +0.04(+0.31%)
Apr 04, 2011 12.69 13.09 12.67 12.99 1,997,787 +0.35(+2.79%)
Apr 01, 2011 12.59 12.71 12.48 12.64 960,457 +0.20(+1.62%)
Mar 31, 2011 12.35 12.47 12.25 12.44 631,756 -0.00(-0.02%)
Mar 30, 2011 12.29 12.45 12.24 12.44 1,279,791 +0.18(+1.45%)
Mar 29, 2011 12.06 12.29 11.95 12.26 1,830,739 +0.22(+1.85%)
Mar 28, 2011 11.88 12.13 11.82 12.04 1,067,591 +0.16(+1.38%)
Mar 25, 2011 11.53 11.96 11.47 11.88 1,859,068 +0.41(+3.61%)
Mar 24, 2011 11.64 11.65 11.45 11.46 1,370,411 -0.06(-0.55%)
Mar 23, 2011 11.47 11.63 11.33 11.53 1,095,939 -0.01(-0.12%)
Mar 22, 2011 11.66 11.69 11.47 11.54 330,346 -0.09(-0.75%)
Mar 21, 2011 11.69 11.74 11.39 11.63 586,200 +0.32(+2.84%)
Mar 18, 2011 11.53 11.53 11.20 11.31 1,184,647 -0.09(-0.79%)
Mar 17, 2011 11.86 11.87 11.38 11.40 925,661 -0.22(-1.89%)
Mar 16, 2011 11.72 11.87 11.58 11.62 1,012,652 -0.13(-1.13%)
Mar 15, 2011 11.52 11.88 11.35 11.75 825,684 -0.12(-0.98%)
Mar 14, 2011 11.96 12.08 11.73 11.87 705,123 -0.23(-1.91%)
Mar 11, 2011 12.23 12.24 12.01 12.10 1,190,604 -0.16(-1.32%)
Mar 10, 2011 12.11 12.38 11.79 12.26 1,972,389 +0.01(+0.07%)
Mar 09, 2011 12.01 12.27 11.91 12.25 1,003,432 +0.25(+2.12%)
Mar 08, 2011 12.07 12.19 11.89 12.00 1,998,395 -0.02(-0.15%)
Mar 07, 2011 11.97 12.12 11.85 12.02 1,905,541 +0.16(+1.39%)
Mar 04, 2011 11.67 11.87 11.52 11.85 1,123,683 +0.22(+1.87%)
Mar 03, 2011 11.36 11.76 11.32 11.63 1,134,111 +0.45(+4.05%)
Mar 02, 2011 11.06 11.34 10.85 11.18 720,350 +0.16(+1.44%)
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.