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
)
43.50
+0.66 (+1.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 29, 2002
1.377
1.404
1.362
1.402
331,711
+0.02(+1.43%)
Nov 27, 2002
1.380
1.383
1.362
1.382
248,150
+0.00(+0.17%)
Nov 26, 2002
1.382
1.382
1.359
1.380
254,902
-0.00(-0.17%)
Nov 25, 2002
1.382
1.390
1.362
1.382
429,621
+0.00(+0.00%)
Nov 22, 2002
1.373
1.382
1.353
1.382
135,047
+0.01(+0.40%)
Nov 21, 2002
1.362
1.377
1.351
1.377
88,625
+0.02(+1.81%)
Nov 20, 2002
1.396
1.396
1.321
1.352
1,274,514
-0.03(-2.00%)
Nov 19, 2002
1.358
1.382
1.356
1.380
521,622
-0.00(-0.23%)
Nov 18, 2002
1.351
1.383
1.343
1.383
900,600
+0.03(+2.40%)
Nov 15, 2002
1.325
1.353
1.322
1.351
248,994
+0.02(+1.48%)
Nov 14, 2002
1.304
1.332
1.294
1.331
242,242
+0.03(+2.24%)
Nov 13, 2002
1.276
1.306
1.269
1.302
433,841
+0.03(+2.62%)
Nov 12, 2002
1.246
1.279
1.246
1.268
102,973
+0.01(+1.01%)
Nov 11, 2002
1.264
1.281
1.244
1.256
64,991
-0.01(-0.69%)
Nov 08, 2002
1.276
1.283
1.261
1.265
151,084
-0.02(-1.42%)
Nov 07, 2002
1.289
1.299
1.271
1.283
960,527
-0.02(-1.46%)
Nov 06, 2002
1.331
1.340
1.289
1.302
238,021
-0.03(-2.43%)
Nov 05, 2002
1.347
1.356
1.325
1.334
148,552
-0.01(-0.65%)
Nov 04, 2002
1.342
1.347
1.335
1.343
517,402
+0.00(+0.00%)
Nov 01, 2002
1.338
1.359
1.335
1.343
290,352
-0.01(-0.53%)
Oct 31, 2002
1.336
1.362
1.331
1.350
156,993
+0.01(+1.01%)
Oct 30, 2002
1.347
1.347
1.311
1.336
727,215
-0.01(-0.82%)
Oct 29, 2002
1.335
1.351
1.327
1.347
1,174,916
+0.04(+3.33%)
Oct 28, 2002
1.306
1.320
1.303
1.304
1,290,551
-0.01(-0.54%)
Oct 25, 2002
1.332
1.339
1.310
1.311
461,694
-0.03(-2.35%)
Oct 24, 2002
1.321
1.362
1.315
1.343
254,430
+0.02(+1.61%)
Oct 23, 2002
1.275
1.331
1.275
1.321
411,760
+0.05(+4.11%)
Oct 22, 2002
1.325
1.330
1.265
1.269
375,601
-0.06(-4.23%)
Oct 21, 2002
1.291
1.343
1.283
1.325
426,244
+0.02(+1.39%)
Oct 18, 2002
1.216
1.307
1.216
1.307
1,015,391
+0.07(+5.41%)
Oct 17, 2002
1.163
1.242
1.138
1.240
274,315
+0.08(+6.66%)
Oct 16, 2002
1.124
1.163
1.124
1.163
130,827
+0.03(+2.94%)
Oct 15, 2002
1.096
1.144
1.086
1.129
568,889
+0.03(+2.88%)
Oct 14, 2002
1.107
1.114
1.073
1.098
624,596
-0.03(-2.79%)
Oct 11, 2002
1.091
1.140
1.091
1.129
965,592
+0.03(+2.87%)
Oct 10, 2002
1.113
1.126
1.089
1.098
450,891
-0.02(-2.11%)
Oct 09, 2002
1.137
1.168
1.114
1.122
402,611
-0.01(-1.26%)
Oct 08, 2002
1.102
1.145
1.077
1.136
458,318
+0.04(+3.25%)
Oct 07, 2002
1.097
1.105
1.075
1.100
508,961
-0.01(-0.80%)
Oct 04, 2002
1.111
1.112
1.094
1.109
443,125
+0.00(+0.43%)
Oct 03, 2002
1.118
1.137
1.085
1.104
359,564
-0.01(-1.27%)
Oct 02, 2002
1.133
1.133
1.110
1.118
585,770
-0.02(-1.32%)
Oct 01, 2002
1.145
1.156
1.122
1.133
820,584
-0.00(-0.35%)
Sep 30, 2002
1.113
1.146
1.061
1.137
2,110,468
-0.01(-0.76%)
Sep 27, 2002
1.243
1.248
1.141
1.146
1,099,796
-0.10(-8.16%)
Sep 26, 2002
1.217
1.252
1.209
1.248
356,188
+0.03(+2.53%)
Sep 25, 2002
1.197
1.220
1.185
1.217
265,875
+0.02(+1.72%)
Sep 24, 2002
1.205
1.232
1.186
1.197
686,347
-0.02(-1.50%)
Sep 23, 2002
1.177
1.232
1.177
1.215
487,683
-0.02(-1.41%)
Sep 20, 2002
1.235
1.238
1.176
1.232
837,296
+0.02(+1.76%)
Sep 19, 2002
1.259
1.261
1.185
1.211
846,581
-0.06(-4.90%)
Sep 18, 2002
1.307
1.332
1.265
1.273
182,323
-0.05(-3.81%)
Sep 17, 2002
1.335
1.340
1.308
1.324
96,221
-0.00(-0.36%)
Sep 16, 2002
1.336
1.341
1.279
1.329
248,234
-0.01(-1.06%)
Sep 13, 2002
1.306
1.347
1.303
1.343
603,081
+0.02(+1.80%)
Sep 12, 2002
1.327
1.329
1.307
1.319
417,804
-0.01(-0.60%)
Sep 11, 2002
1.370
1.370
1.317
1.327
461,694
-0.02(-1.47%)
Sep 10, 2002
1.433
1.434
1.341
1.347
765,333
-0.08(-5.80%)
Sep 09, 2002
1.441
1.441
1.416
1.430
630,057
-0.00(-0.11%)
Sep 06, 2002
1.434
1.445
1.406
1.431
33,171,130
+0.01(+0.50%)
Sep 05, 2002
1.453
1.455
1.422
1.424
235,489
-0.04(-2.54%)
Sep 04, 2002
1.461
1.477
1.453
1.461
55,116,408
+0.01(+0.54%)
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
.