Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steven Maddens Ltd
(NQ:
SHOO
)
43.51
+0.67 (+1.56%)
Streaming Delayed Price
Updated: 2:52 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.498
1.517
1.498
1.516
191,227
+0.04(+2.51%)
Jan 28, 2005
1.520
1.520
1.465
1.479
157,170
-0.03(-2.04%)
Jan 27, 2005
1.500
1.532
1.488
1.510
224,576
+0.00(+0.05%)
Jan 26, 2005
1.509
1.516
1.501
1.509
243,601
-0.00(-0.05%)
Jan 25, 2005
1.501
1.510
1.494
1.510
123,374
+0.03(+1.81%)
Jan 24, 2005
1.476
1.492
1.458
1.483
123,813
+0.02(+1.35%)
Jan 21, 2005
1.468
1.530
1.422
1.464
561,706
+0.02(+1.15%)
Jan 20, 2005
1.420
1.469
1.418
1.447
292,378
+0.00(+0.33%)
Jan 19, 2005
1.449
1.477
1.438
1.442
181,208
+0.01(+0.38%)
Jan 18, 2005
1.461
1.501
1.426
1.437
236,975
-0.04(-2.73%)
Jan 14, 2005
1.465
1.483
1.461
1.477
91,461
+0.02(+1.58%)
Jan 13, 2005
1.449
1.470
1.446
1.454
108,207
+0.01(+0.71%)
Jan 12, 2005
1.437
1.446
1.434
1.444
53,740
-0.01(-1.03%)
Jan 11, 2005
1.465
1.471
1.449
1.459
94,179
-0.03(-2.27%)
Jan 10, 2005
1.464
1.510
1.456
1.493
130,641
+0.03(+2.38%)
Jan 07, 2005
1.528
1.528
1.446
1.458
425,578
-0.05(-3.30%)
Jan 06, 2005
1.451
1.532
1.450
1.508
441,825
+0.05(+3.75%)
Jan 05, 2005
1.468
1.498
1.453
1.453
184,019
-0.04(-2.70%)
Jan 04, 2005
1.501
1.501
1.469
1.494
237,000
+0.01(+0.80%)
Jan 03, 2005
1.477
1.498
1.469
1.482
308,635
-0.01(-0.53%)
Dec 31, 2004
1.493
1.503
1.469
1.490
220,296
-0.00(-0.21%)
Dec 30, 2004
1.501
1.501
1.493
1.493
241,398
+0.01(+0.48%)
Dec 29, 2004
1.465
1.497
1.449
1.486
205,103
-0.00(-0.21%)
Dec 28, 2004
1.464
1.490
1.445
1.489
286,976
+0.03(+2.17%)
Dec 27, 2004
1.477
1.477
1.430
1.457
236,333
-0.00(-0.11%)
Dec 23, 2004
1.481
1.494
1.453
1.459
135,891
-0.03(-2.27%)
Dec 22, 2004
1.475
1.500
1.469
1.493
44,734
+0.02(+1.23%)
Dec 21, 2004
1.485
1.513
1.446
1.475
93,689
+0.00(+0.00%)
Dec 20, 2004
1.493
1.493
1.453
1.475
278,536
-0.01(-0.80%)
Dec 17, 2004
1.475
1.495
1.468
1.486
209,324
+0.01(+0.37%)
Dec 16, 2004
1.524
1.539
1.476
1.481
263,343
-0.05(-3.20%)
Dec 15, 2004
1.532
1.550
1.469
1.530
783,277
-0.01(-0.67%)
Dec 14, 2004
1.524
1.563
1.522
1.540
202,571
+0.02(+0.98%)
Dec 13, 2004
1.504
1.525
1.495
1.525
838,984
+0.03(+2.22%)
Dec 10, 2004
1.493
1.494
1.477
1.492
219,452
+0.01(+0.69%)
Dec 09, 2004
1.477
1.513
1.477
1.482
550,320
-0.01(-0.90%)
Dec 08, 2004
1.451
1.501
1.451
1.495
184,846
+0.03(+2.32%)
Dec 07, 2004
1.453
1.508
1.453
1.461
285,288
+0.01(+0.93%)
Dec 06, 2004
1.441
1.475
1.438
1.448
191,599
+0.01(+0.44%)
Dec 03, 2004
1.493
1.494
1.441
1.441
170,497
-0.06(-3.79%)
Dec 02, 2004
1.507
1.519
1.494
1.498
221,984
-0.01(-0.43%)
Dec 01, 2004
1.488
1.515
1.474
1.505
377,289
+0.02(+1.01%)
Nov 30, 2004
1.485
1.495
1.438
1.490
420,336
-0.00(-0.05%)
Nov 29, 2004
1.464
1.496
1.438
1.490
378,978
+0.04(+2.67%)
Nov 26, 2004
1.422
1.459
1.395
1.452
132,515
+0.05(+3.37%)
Nov 24, 2004
1.373
1.414
1.367
1.404
303,013
+0.03(+1.89%)
Nov 23, 2004
1.415
1.416
1.362
1.378
385,730
-0.02(-1.75%)
Nov 22, 2004
1.362
1.409
1.362
1.403
275,160
+0.03(+2.54%)
Nov 19, 2004
1.374
1.406
1.365
1.368
218,608
-0.02(-1.65%)
Nov 18, 2004
1.363
1.394
1.363
1.391
227,049
+0.01(+0.69%)
Nov 17, 2004
1.386
1.395
1.364
1.381
211,012
+0.01(+0.81%)
Nov 16, 2004
1.370
1.379
1.363
1.370
270,095
-0.03(-1.87%)
Nov 15, 2004
1.393
1.400
1.370
1.396
266,719
+0.00(+0.23%)
Nov 12, 2004
1.362
1.393
1.343
1.393
914,949
+0.04(+3.28%)
Nov 11, 2004
1.339
1.353
1.337
1.349
584,082
+0.02(+1.49%)
Nov 10, 2004
1.288
1.350
1.288
1.329
1,042,400
-0.01(-0.53%)
Nov 09, 2004
1.332
1.337
1.307
1.336
738,543
+0.01(+1.08%)
Nov 08, 2004
1.314
1.332
1.314
1.322
411,051
+0.00(+0.24%)
Nov 05, 2004
1.323
1.332
1.303
1.319
474,355
-0.01(-0.71%)
Nov 04, 2004
1.355
1.355
1.292
1.329
801,002
-0.04(-2.89%)
Nov 03, 2004
1.335
1.374
1.335
1.368
788,341
+0.03(+2.61%)
Nov 02, 2004
1.323
1.351
1.300
1.333
856,709
+0.02(+1.38%)
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
.