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
)
41.45
+0.15 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 26, 2010
7.470
7.630
7.326
7.465
1,489,004
+0.00(+0.04%)
Feb 25, 2010
7.744
7.767
7.374
7.462
4,144,542
+0.08(+1.05%)
Feb 24, 2010
7.341
7.440
7.214
7.385
1,218,070
+0.09(+1.17%)
Feb 23, 2010
7.429
7.476
7.207
7.300
732,093
-0.16(-2.17%)
Feb 22, 2010
7.408
7.552
7.334
7.461
799,309
+0.08(+1.06%)
Feb 19, 2010
7.573
7.589
7.335
7.383
1,362,429
-0.18(-2.44%)
Feb 18, 2010
7.374
7.572
7.365
7.568
1,350,706
+0.19(+2.60%)
Feb 17, 2010
7.149
7.376
7.149
7.376
1,208,823
+0.27(+3.77%)
Feb 16, 2010
7.243
7.286
7.081
7.108
806,957
-0.08(-1.11%)
Feb 12, 2010
6.852
7.188
7.188
7.188
5,002,367
+0.30(+4.41%)
Feb 11, 2010
6.934
6.967
6.833
6.884
1,437,000
-0.01(-0.18%)
Feb 10, 2010
6.948
6.998
6.861
6.896
586,383
-0.08(-1.15%)
Feb 09, 2010
7.024
7.069
6.923
6.976
402,991
+0.04(+0.62%)
Feb 08, 2010
6.962
6.971
6.887
6.934
976,094
-0.01(-0.20%)
Feb 05, 2010
6.975
7.035
6.813
6.948
1,680,489
+0.02(+0.26%)
Feb 04, 2010
7.175
7.206
6.930
6.930
700,230
-0.30(-4.20%)
Feb 03, 2010
7.186
7.236
7.186
7.234
1,415,874
+0.00(+0.00%)
Feb 02, 2010
7.186
7.261
7.092
7.234
978,700
+0.09(+1.24%)
Feb 01, 2010
7.140
7.200
7.072
7.145
564,762
+0.01(+0.17%)
Jan 29, 2010
7.287
7.294
7.120
7.133
798,099
-0.14(-1.88%)
Jan 28, 2010
7.259
7.331
7.198
7.270
1,187,641
+0.00(+0.05%)
Jan 27, 2010
7.222
7.334
7.190
7.266
1,064,296
-0.01(-0.07%)
Jan 26, 2010
7.111
7.348
7.083
7.271
1,349,125
+0.16(+2.25%)
Jan 25, 2010
7.099
7.149
7.099
7.111
1,412,283
+0.04(+0.60%)
Jan 22, 2010
7.074
7.227
7.023
7.069
1,909,808
-0.01(-0.18%)
Jan 21, 2010
7.122
7.150
7.072
7.081
2,210,873
-0.05(-0.75%)
Jan 20, 2010
7.238
7.282
7.039
7.134
1,656,718
-0.14(-1.88%)
Jan 19, 2010
7.302
7.321
7.255
7.271
2,179,634
-0.01(-0.12%)
Jan 15, 2010
7.517
7.280
7.280
7.280
3,957,886
-0.20(-2.68%)
Jan 14, 2010
7.525
7.581
7.424
7.481
345,539
-0.06(-0.75%)
Jan 13, 2010
7.334
7.570
7.334
7.538
1,172,019
+0.25(+3.44%)
Jan 12, 2010
7.463
7.518
7.268
7.287
1,285,539
-0.19(-2.50%)
Jan 11, 2010
7.552
7.554
7.330
7.474
1,140,144
-0.06(-0.85%)
Jan 08, 2010
7.493
7.572
7.472
7.538
691,890
+0.01(+0.07%)
Jan 07, 2010
7.634
7.685
7.472
7.533
708,997
-0.10(-1.26%)
Jan 06, 2010
7.426
7.636
7.410
7.628
1,779,591
+0.17(+2.31%)
Jan 05, 2010
7.591
7.591
7.078
7.456
3,495,607
-0.17(-2.19%)
Jan 04, 2010
7.461
7.710
7.408
7.623
1,190,016
+0.29(+4.03%)
Dec 31, 2009
7.421
7.328
7.328
7.328
2,876,825
-0.09(-1.25%)
Dec 30, 2009
7.449
7.534
7.387
7.421
669,357
-0.03(-0.45%)
Dec 29, 2009
7.497
7.497
7.389
7.454
583,609
-0.01(-0.07%)
Dec 28, 2009
7.605
7.610
7.428
7.460
854,707
-0.08(-1.08%)
Dec 24, 2009
7.447
7.623
7.447
7.541
429,571
+0.12(+1.56%)
Dec 23, 2009
7.349
7.463
7.334
7.426
489,527
+0.09(+1.26%)
Dec 22, 2009
7.294
7.389
7.266
7.334
732,588
+0.03(+0.39%)
Dec 21, 2009
7.168
7.355
7.149
7.305
751,413
+0.14(+1.91%)
Dec 18, 2009
7.330
7.330
6.957
7.168
1,804,307
-0.09(-1.20%)
Dec 17, 2009
7.293
7.309
7.113
7.255
751,328
-0.10(-1.35%)
Dec 16, 2009
7.444
7.463
7.319
7.355
591,386
-0.06(-0.81%)
Dec 15, 2009
7.373
7.517
7.250
7.415
1,274,120
+0.00(+0.00%)
Dec 14, 2009
7.264
7.447
7.005
7.415
1,353,576
+0.29(+4.09%)
Dec 11, 2009
7.031
7.191
7.007
7.124
944,653
+0.11(+1.62%)
Dec 10, 2009
7.147
7.197
6.964
7.010
1,127,471
-0.06(-0.78%)
Dec 09, 2009
6.701
7.134
6.701
7.065
2,873,263
+0.36(+5.30%)
Dec 08, 2009
6.575
6.763
6.514
6.710
955,694
+0.12(+1.86%)
Dec 07, 2009
6.664
6.708
6.566
6.587
710,224
-0.07(-1.01%)
Dec 04, 2009
6.655
6.708
6.593
6.655
968,621
+0.12(+1.85%)
Dec 03, 2009
6.653
6.710
6.521
6.534
1,274,008
-0.09(-1.34%)
Dec 02, 2009
6.433
6.664
6.433
6.623
936,048
+0.21(+3.33%)
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
.