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
)
43.61
+0.77 (+1.80%)
Streaming Delayed Price
Updated: 2:03 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 (%)
Oct 31, 2003
1.673
1.715
1.643
1.693
510,117
+0.03(+2.05%)
Oct 30, 2003
1.659
1.675
1.655
1.659
498,005
+0.00(+0.00%)
Oct 29, 2003
1.558
1.661
1.549
1.659
873,987
+0.10(+6.44%)
Oct 28, 2003
1.540
1.560
1.523
1.558
3,192,075
+0.01(+0.61%)
Oct 27, 2003
1.528
1.560
1.528
1.549
308,921
+0.02(+1.19%)
Oct 24, 2003
1.541
1.543
1.520
1.531
407,675
-0.01(-0.67%)
Oct 23, 2003
1.559
1.573
1.540
1.541
599,274
-0.02(-1.16%)
Oct 22, 2003
1.577
1.598
1.545
1.559
1,428,131
-0.00(-0.10%)
Oct 21, 2003
1.544
1.577
1.533
1.561
616,712
+0.03(+1.65%)
Oct 20, 2003
1.535
1.542
1.520
1.535
609,116
+0.01(+0.78%)
Oct 17, 2003
1.573
1.573
1.508
1.524
883,128
-0.05(-3.31%)
Oct 16, 2003
1.561
1.576
1.557
1.576
1,118,019
+0.02(+0.96%)
Oct 15, 2003
1.583
1.592
1.557
1.561
1,027,030
-0.02(-1.45%)
Oct 14, 2003
1.595
1.595
1.573
1.584
442,914
-0.01(-0.74%)
Oct 13, 2003
1.607
1.616
1.580
1.595
721,923
-0.01(-0.54%)
Oct 10, 2003
1.613
1.631
1.593
1.604
597,021
-0.00(-0.29%)
Oct 09, 2003
1.584
1.618
1.581
1.609
623,456
+0.03(+1.60%)
Oct 08, 2003
1.597
1.597
1.576
1.584
826,965
-0.01(-0.89%)
Oct 07, 2003
1.614
1.621
1.565
1.598
636,573
-0.02(-1.51%)
Oct 06, 2003
1.595
1.623
1.539
1.622
990,221
+0.04(+2.70%)
Oct 03, 2003
1.556
1.584
1.524
1.580
464,319
+0.03(+1.63%)
Oct 02, 2003
1.539
1.558
1.528
1.554
939,468
+0.02(+1.03%)
Oct 01, 2003
1.503
1.565
1.499
1.539
878,781
+0.04(+2.69%)
Sep 30, 2003
1.529
1.529
1.482
1.498
1,904,107
-0.04(-2.52%)
Sep 29, 2003
1.557
1.576
1.501
1.537
599,435
-0.03(-1.92%)
Sep 26, 2003
1.585
1.588
1.548
1.567
528,509
-0.02(-1.24%)
Sep 25, 2003
1.599
1.612
1.587
1.587
943,402
-0.02(-1.42%)
Sep 24, 2003
1.619
1.619
1.603
1.610
378,606
-0.01(-0.44%)
Sep 23, 2003
1.633
1.651
1.599
1.617
1,150,979
-0.02(-1.06%)
Sep 22, 2003
1.615
1.637
1.615
1.634
341,856
+0.02(+0.98%)
Sep 19, 2003
1.620
1.656
1.599
1.618
577,371
-0.02(-1.01%)
Sep 18, 2003
1.663
1.663
1.595
1.635
903,216
-0.02(-1.19%)
Sep 17, 2003
1.704
1.738
1.655
1.655
446,603
-0.05(-3.19%)
Sep 16, 2003
1.674
1.714
1.674
1.709
190,755
+0.02(+1.45%)
Sep 15, 2003
1.695
1.701
1.682
1.685
280,224
+0.02(+1.38%)
Sep 12, 2003
1.663
1.671
1.639
1.662
353,656
-0.01(-0.47%)
Sep 11, 2003
1.647
1.670
1.644
1.670
228,737
+0.02(+1.44%)
Sep 10, 2003
1.639
1.658
1.639
1.646
221,140
-0.00(-0.05%)
Sep 09, 2003
1.663
1.667
1.643
1.647
285,288
-0.02(-1.37%)
Sep 08, 2003
1.674
1.678
1.659
1.670
128,295
+0.01(+0.67%)
Sep 05, 2003
1.675
1.706
1.659
1.659
206,555
-0.02(-0.94%)
Sep 04, 2003
1.674
1.689
1.670
1.674
215,232
-0.00(-0.19%)
Sep 03, 2003
1.674
1.698
1.654
1.678
232,113
-0.00(-0.14%)
Sep 02, 2003
1.671
1.680
1.652
1.680
327,491
+0.03(+1.77%)
Aug 29, 2003
1.668
1.668
1.645
1.651
192,443
-0.00(-0.29%)
Aug 28, 2003
1.687
1.698
1.656
1.656
254,902
-0.04(-2.42%)
Aug 27, 2003
1.666
1.698
1.666
1.697
159,525
+0.02(+1.37%)
Aug 26, 2003
1.666
1.682
1.659
1.674
427,932
-0.00(-0.05%)
Aug 25, 2003
1.673
1.686
1.672
1.674
165,433
-0.01(-0.70%)
Aug 22, 2003
1.646
1.686
1.640
1.686
471,823
+0.03(+1.52%)
Aug 21, 2003
1.662
1.662
1.619
1.661
145,176
+0.00(+0.29%)
Aug 20, 2003
1.659
1.666
1.618
1.656
309,766
+0.00(+0.09%)
Aug 19, 2003
1.611
1.661
1.607
1.655
238,865
+0.06(+3.46%)
Aug 18, 2003
1.588
1.604
1.569
1.599
148,552
+0.04(+2.38%)
Aug 15, 2003
1.519
1.588
1.516
1.562
502,209
+0.06(+3.72%)
Aug 14, 2003
1.568
1.568
1.506
1.506
353,656
-0.06(-3.69%)
Aug 13, 2003
1.580
1.584
1.553
1.564
890,471
-0.01(-0.80%)
Aug 12, 2003
1.550
1.595
1.550
1.577
997,666
+0.03(+1.73%)
Aug 11, 2003
1.553
1.553
1.516
1.550
671,019
+0.01(+0.36%)
Aug 08, 2003
1.516
1.558
1.502
1.544
270,939
+0.04(+2.36%)
Aug 07, 2003
1.517
1.517
1.493
1.509
630,504
-0.01(-0.83%)
Aug 06, 2003
1.526
1.550
1.520
1.521
391,638
-0.00(-0.10%)
Aug 05, 2003
1.513
1.555
1.513
1.523
450,722
+0.01(+0.36%)
Aug 04, 2003
1.527
1.532
1.501
1.517
289,508
-0.01(-0.62%)
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
.