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
)
43.65
+0.81 (+1.89%)
Streaming Delayed Price
Updated: 2:08 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 (%)
Dec 31, 2009
7.421
7.329
7.329
7.329
2,876,519
-0.09(-1.25%)
Dec 30, 2009
7.450
7.535
7.388
7.421
669,285
-0.03(-0.45%)
Dec 29, 2009
7.498
7.498
7.389
7.455
583,547
-0.01(-0.07%)
Dec 28, 2009
7.606
7.610
7.428
7.460
854,616
-0.08(-1.08%)
Dec 24, 2009
7.448
7.624
7.448
7.542
429,525
+0.12(+1.56%)
Dec 23, 2009
7.350
7.464
7.334
7.427
489,475
+0.09(+1.26%)
Dec 22, 2009
7.295
7.389
7.267
7.334
732,510
+0.03(+0.39%)
Dec 21, 2009
7.169
7.356
7.149
7.306
751,333
+0.14(+1.91%)
Dec 18, 2009
7.331
7.331
6.958
7.169
1,804,115
-0.09(-1.20%)
Dec 17, 2009
7.293
7.309
7.114
7.256
751,248
-0.10(-1.35%)
Dec 16, 2009
7.444
7.464
7.320
7.356
591,323
-0.06(-0.81%)
Dec 15, 2009
7.373
7.517
7.251
7.416
1,273,985
+0.00(+0.00%)
Dec 14, 2009
7.265
7.448
7.006
7.416
1,353,432
+0.29(+4.09%)
Dec 11, 2009
7.032
7.192
7.007
7.125
944,552
+0.11(+1.62%)
Dec 10, 2009
7.148
7.197
6.965
7.011
1,127,351
-0.06(-0.78%)
Dec 09, 2009
6.702
7.135
6.702
7.066
2,872,957
+0.36(+5.30%)
Dec 08, 2009
6.575
6.764
6.515
6.711
955,593
+0.12(+1.86%)
Dec 07, 2009
6.664
6.709
6.567
6.588
710,149
-0.07(-1.01%)
Dec 04, 2009
6.655
6.709
6.593
6.655
968,518
+0.12(+1.85%)
Dec 03, 2009
6.654
6.711
6.522
6.535
1,273,872
-0.09(-1.34%)
Dec 02, 2009
6.433
6.664
6.433
6.623
935,949
+0.21(+3.33%)
Dec 01, 2009
6.405
6.508
6.327
6.410
1,476,478
+0.07(+1.09%)
Nov 30, 2009
6.503
6.503
6.291
6.341
1,073,377
-0.09(-1.38%)
Nov 27, 2009
6.419
6.522
6.240
6.430
650,452
-0.19(-2.87%)
Nov 25, 2009
6.655
6.671
6.561
6.620
714,324
-0.03(-0.43%)
Nov 24, 2009
6.705
6.771
6.620
6.648
978,421
-0.06(-0.85%)
Nov 23, 2009
6.760
6.993
6.673
6.705
852,945
-0.01(-0.19%)
Nov 20, 2009
6.679
6.744
6.647
6.718
693,515
+0.02(+0.24%)
Nov 19, 2009
7.045
7.048
6.616
6.702
1,391,870
-0.32(-4.58%)
Nov 18, 2009
7.020
7.215
6.940
7.023
1,496,003
-0.02(-0.28%)
Nov 17, 2009
7.238
7.261
7.013
7.043
677,923
-0.15(-2.08%)
Nov 16, 2009
6.892
7.269
6.757
7.192
2,806,086
+0.46(+6.78%)
Nov 13, 2009
6.732
6.807
6.666
6.735
1,056,777
+0.03(+0.50%)
Nov 12, 2009
6.878
7.029
6.664
6.702
1,110,740
-0.19(-2.76%)
Nov 11, 2009
7.096
7.215
6.844
6.892
1,472,319
-0.14(-1.92%)
Nov 10, 2009
6.787
7.197
6.756
7.027
1,974,726
+0.12(+1.80%)
Nov 09, 2009
6.814
6.945
6.748
6.902
1,143,095
+0.19(+2.89%)
Nov 06, 2009
6.858
6.934
6.673
6.709
1,462,956
-0.22(-3.21%)
Nov 05, 2009
6.574
6.934
6.531
6.931
1,829,802
+0.37(+5.66%)
Nov 04, 2009
6.931
6.931
6.450
6.559
2,492,893
-0.36(-5.16%)
Nov 03, 2009
7.327
7.327
6.595
6.917
3,612,845
-0.32(-4.40%)
Nov 02, 2009
7.274
7.354
7.029
7.235
1,712,395
+0.04(+0.52%)
Oct 30, 2009
7.080
7.334
7.027
7.197
1,994,910
+0.10(+1.48%)
Oct 29, 2009
6.931
7.213
6.895
7.093
1,099,520
+0.19(+2.73%)
Oct 28, 2009
7.135
7.180
6.888
6.904
1,411,931
-0.25(-3.43%)
Oct 27, 2009
7.460
7.537
7.018
7.149
2,317,505
-0.31(-4.12%)
Oct 26, 2009
7.670
7.768
7.452
7.457
1,053,581
-0.17(-2.21%)
Oct 23, 2009
7.605
7.656
7.528
7.626
1,375,788
+0.08(+1.01%)
Oct 22, 2009
7.453
7.629
7.306
7.549
1,261,290
+0.12(+1.65%)
Oct 21, 2009
7.588
7.677
7.388
7.427
1,434,714
-0.18(-2.34%)
Oct 20, 2009
7.297
8.082
7.162
7.604
5,247,937
+0.50(+6.98%)
Oct 19, 2009
7.006
7.142
6.808
7.109
769,086
+0.14(+1.96%)
Oct 16, 2009
6.881
7.002
6.808
6.972
1,223,212
+0.08(+1.13%)
Oct 15, 2009
6.846
6.917
6.821
6.894
595,426
+0.05(+0.73%)
Oct 14, 2009
6.917
6.931
6.806
6.844
798,824
-0.02(-0.34%)
Oct 13, 2009
6.806
6.867
6.767
6.867
343,753
+0.07(+1.07%)
Oct 12, 2009
6.808
6.856
6.755
6.794
333,478
+0.07(+1.03%)
Oct 09, 2009
6.705
6.746
6.588
6.725
366,249
+0.01(+0.19%)
Oct 08, 2009
6.654
6.753
6.622
6.712
438,556
+0.12(+1.81%)
Oct 07, 2009
6.734
6.824
6.584
6.593
729,438
-0.14(-2.14%)
Oct 06, 2009
6.584
6.746
6.574
6.737
768,810
+0.21(+3.18%)
Oct 05, 2009
6.414
6.552
6.398
6.529
558,085
+0.16(+2.54%)
Oct 02, 2009
6.396
6.412
6.254
6.368
534,164
-0.06(-0.97%)
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
.