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
)
43.67
+0.83 (+1.94%)
Streaming Delayed Price
Updated: 2:10 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 30, 2004
1.485
1.495
1.438
1.489
420,381
-0.00(-0.05%)
Nov 29, 2004
1.464
1.496
1.437
1.490
379,018
+0.04(+2.67%)
Nov 26, 2004
1.422
1.459
1.395
1.452
132,529
+0.05(+3.37%)
Nov 24, 2004
1.373
1.414
1.367
1.404
303,045
+0.03(+1.89%)
Nov 23, 2004
1.415
1.416
1.362
1.378
385,771
-0.02(-1.75%)
Nov 22, 2004
1.362
1.409
1.362
1.403
275,189
+0.03(+2.54%)
Nov 19, 2004
1.374
1.406
1.365
1.368
218,632
-0.02(-1.65%)
Nov 18, 2004
1.363
1.394
1.363
1.391
227,073
+0.01(+0.69%)
Nov 17, 2004
1.386
1.395
1.364
1.381
211,034
+0.01(+0.81%)
Nov 16, 2004
1.370
1.379
1.363
1.370
270,124
-0.03(-1.87%)
Nov 15, 2004
1.393
1.399
1.369
1.396
266,747
+0.00(+0.23%)
Nov 12, 2004
1.362
1.393
1.343
1.393
915,046
+0.04(+3.28%)
Nov 11, 2004
1.339
1.353
1.337
1.349
584,144
+0.02(+1.49%)
Nov 10, 2004
1.288
1.350
1.288
1.329
1,042,511
-0.01(-0.53%)
Nov 09, 2004
1.332
1.337
1.307
1.336
738,621
+0.01(+1.07%)
Nov 08, 2004
1.313
1.332
1.313
1.322
411,095
+0.00(+0.24%)
Nov 05, 2004
1.323
1.332
1.303
1.319
474,406
-0.01(-0.71%)
Nov 04, 2004
1.354
1.354
1.292
1.328
801,087
-0.04(-2.89%)
Nov 03, 2004
1.335
1.374
1.335
1.368
788,425
+0.03(+2.61%)
Nov 02, 2004
1.323
1.350
1.300
1.333
856,801
+0.02(+1.38%)
Nov 01, 2004
1.264
1.315
1.249
1.315
416,160
+0.05(+4.00%)
Oct 29, 2004
1.283
1.283
1.256
1.264
666,869
+0.00(+0.25%)
Oct 28, 2004
1.307
1.322
1.257
1.261
642,389
-0.02(-1.30%)
Oct 27, 2004
1.283
1.287
1.258
1.278
821,347
+0.01(+1.12%)
Oct 26, 2004
1.273
1.362
1.247
1.264
3,836,611
-0.12(-8.47%)
Oct 25, 2004
1.343
1.381
1.343
1.381
182,334
+0.03(+1.98%)
Oct 22, 2004
1.350
1.386
1.347
1.354
1,053,485
+0.01(+0.53%)
Oct 21, 2004
1.358
1.358
1.339
1.347
721,738
-0.01(-0.47%)
Oct 20, 2004
1.339
1.353
1.339
1.353
1,458,672
+0.01(+0.94%)
Oct 19, 2004
1.347
1.350
1.337
1.340
289,539
-0.00(-0.35%)
Oct 18, 2004
1.332
1.348
1.332
1.345
541,937
-0.00(-0.12%)
Oct 15, 2004
1.343
1.354
1.339
1.347
276,877
+0.02(+1.31%)
Oct 14, 2004
1.307
1.354
1.307
1.329
838,230
+0.01(+0.96%)
Oct 13, 2004
1.343
1.343
1.311
1.317
172,204
-0.02(-1.48%)
Oct 12, 2004
1.338
1.343
1.333
1.336
169,671
+0.01(+0.53%)
Oct 11, 2004
1.369
1.370
1.328
1.329
382,394
+0.00(+0.06%)
Oct 08, 2004
1.373
1.375
1.328
1.328
307,266
-0.04(-2.77%)
Oct 07, 2004
1.389
1.389
1.358
1.366
1,085,562
-0.02(-1.42%)
Oct 06, 2004
1.367
1.392
1.365
1.386
308,954
+0.02(+1.68%)
Oct 05, 2004
1.390
1.411
1.355
1.363
595,118
-0.04(-2.92%)
Oct 04, 2004
1.413
1.422
1.397
1.404
384,927
+0.00(+0.17%)
Oct 01, 2004
1.417
1.417
1.388
1.402
219,476
+0.01(+0.57%)
Sep 30, 2004
1.402
1.425
1.381
1.394
227,917
-0.01(-0.79%)
Sep 29, 2004
1.404
1.418
1.397
1.405
153,633
-0.01(-0.39%)
Sep 28, 2004
1.420
1.426
1.410
1.411
390,836
-0.00(-0.22%)
Sep 27, 2004
1.429
1.435
1.414
1.414
133,373
-0.02(-1.16%)
Sep 24, 2004
1.443
1.449
1.429
1.430
635,636
-0.00(-0.22%)
Sep 23, 2004
1.471
1.471
1.424
1.433
143,503
-0.03(-1.94%)
Sep 22, 2004
1.454
1.471
1.453
1.462
115,647
+0.00(+0.32%)
Sep 21, 2004
1.433
1.463
1.433
1.457
88,634
+0.03(+2.27%)
Sep 20, 2004
1.433
1.440
1.425
1.425
238,047
-0.01(-0.77%)
Sep 17, 2004
1.447
1.459
1.425
1.436
570,637
-0.03(-1.73%)
Sep 16, 2004
1.468
1.468
1.437
1.461
192,463
-0.01(-0.54%)
Sep 15, 2004
1.482
1.493
1.445
1.469
307,266
-0.02(-1.06%)
Sep 14, 2004
1.466
1.493
1.461
1.485
110,582
+0.00(+0.21%)
Sep 13, 2004
1.487
1.487
1.478
1.482
140,971
+0.00(+0.00%)
Sep 10, 2004
1.472
1.489
1.442
1.482
61,335
+0.02(+1.51%)
Sep 09, 2004
1.444
1.501
1.434
1.459
241,423
+0.04(+2.55%)
Sep 08, 2004
1.444
1.449
1.423
1.423
118,179
-0.02(-1.48%)
Sep 07, 2004
1.426
1.450
1.425
1.444
136,083
+0.01(+0.88%)
Sep 03, 2004
1.452
1.457
1.432
1.432
156,165
-0.01(-0.66%)
Sep 02, 2004
1.418
1.445
1.418
1.441
124,932
+0.02(+1.45%)
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
.