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
)
43.59
+0.75 (+1.76%)
Streaming Delayed Price
Updated: 2:17 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 (%)
Apr 30, 2009
5.219
5.402
5.217
5.228
1,408,113
+0.03(+0.51%)
Apr 29, 2009
5.183
5.358
5.132
5.201
2,101,022
+0.04(+0.79%)
Apr 28, 2009
4.970
5.304
4.929
5.160
2,612,548
+0.16(+3.24%)
Apr 27, 2009
4.798
5.139
4.707
4.999
2,161,806
+0.20(+4.11%)
Apr 24, 2009
4.826
4.867
4.681
4.801
2,175,757
-0.02(-0.52%)
Apr 23, 2009
4.776
4.931
4.666
4.826
4,166,253
+0.62(+14.79%)
Apr 22, 2009
4.055
4.426
4.055
4.204
2,615,806
+0.10(+2.38%)
Apr 21, 2009
3.790
4.131
3.748
4.107
2,282,670
+0.31(+8.29%)
Apr 20, 2009
3.886
3.957
3.762
3.792
1,514,936
-0.14(-3.48%)
Apr 17, 2009
3.996
4.059
3.889
3.929
1,557,914
-0.06(-1.38%)
Apr 16, 2009
3.884
4.005
3.812
3.984
1,006,911
+0.12(+3.18%)
Apr 15, 2009
3.739
3.895
3.732
3.861
938,069
+0.06(+1.64%)
Apr 14, 2009
3.799
3.879
3.771
3.799
1,161,456
-0.04(-1.06%)
Apr 13, 2009
3.847
3.872
3.732
3.840
1,389,120
+0.09(+2.47%)
Apr 09, 2009
3.572
3.776
3.566
3.748
1,392,716
+0.25(+7.27%)
Apr 08, 2009
3.401
3.518
3.401
3.494
1,526,017
+0.10(+2.88%)
Apr 07, 2009
3.479
3.565
3.387
3.396
1,634,995
-0.12(-3.53%)
Apr 06, 2009
3.645
3.687
3.431
3.520
1,758,909
-0.16(-4.25%)
Apr 03, 2009
3.588
3.684
3.568
3.677
940,100
+0.09(+2.58%)
Apr 02, 2009
3.442
3.728
3.387
3.584
2,273,553
+0.20(+5.93%)
Apr 01, 2009
3.300
3.515
3.286
3.383
1,596,795
+0.05(+1.38%)
Mar 31, 2009
3.332
3.461
3.286
3.337
1,362,963
+0.04(+1.08%)
Mar 30, 2009
3.152
3.323
3.113
3.302
1,601,590
+0.11(+3.57%)
Mar 26, 2009
3.101
3.220
3.042
3.188
985,650
+0.05(+1.47%)
Mar 25, 2009
3.167
3.167
3.010
3.142
1,208,947
+0.11(+3.70%)
Mar 24, 2009
3.092
3.126
2.992
3.030
1,146,492
-0.10(-3.13%)
Mar 23, 2009
2.994
3.131
2.921
3.127
676,357
+0.20(+6.73%)
Mar 20, 2009
2.996
3.055
2.914
2.930
1,254,193
-0.04(-1.26%)
Mar 19, 2009
3.014
3.014
2.889
2.968
764,694
-0.02(-0.65%)
Mar 18, 2009
2.847
3.071
2.756
2.987
1,696,100
+0.14(+5.06%)
Mar 17, 2009
2.676
2.854
2.676
2.843
987,569
+0.17(+6.52%)
Mar 16, 2009
2.712
2.815
2.648
2.669
1,065,888
-0.13(-4.57%)
Mar 13, 2009
2.758
2.836
2.669
2.797
939,808
+0.06(+2.21%)
Mar 12, 2009
2.612
2.756
2.564
2.737
2,103,650
+0.11(+4.12%)
Mar 11, 2009
2.518
2.667
2.509
2.628
2,118,456
+0.12(+4.74%)
Mar 10, 2009
2.459
2.577
2.418
2.509
1,807,954
+0.10(+4.05%)
Mar 09, 2009
2.552
2.612
2.385
2.411
1,345,343
-0.17(-6.67%)
Mar 06, 2009
2.642
2.717
2.502
2.584
1,040,750
-0.04(-1.49%)
Mar 05, 2009
2.751
2.822
2.605
2.623
1,724,722
-0.17(-6.17%)
Mar 04, 2009
2.753
2.919
2.628
2.795
4,909,276
+0.04(+1.48%)
Mar 02, 2009
2.854
2.854
2.738
2.754
1,492,437
-0.13(-4.44%)
Feb 27, 2009
2.912
3.014
2.872
2.882
1,698,897
-0.06(-2.11%)
Feb 26, 2009
3.055
3.087
2.932
2.944
912,407
-0.08(-2.59%)
Feb 25, 2009
3.158
3.158
2.976
3.023
1,544,858
-0.16(-5.13%)
Feb 24, 2009
3.030
3.195
2.934
3.186
2,483,608
+0.16(+5.16%)
Feb 23, 2009
2.985
3.142
2.985
3.030
1,938,914
+0.05(+1.61%)
Feb 20, 2009
3.014
3.106
2.957
2.982
1,568,657
-0.08(-2.61%)
Feb 19, 2009
3.122
3.154
3.014
3.062
848,444
-0.02(-0.75%)
Feb 18, 2009
3.042
3.225
2.991
3.085
1,654,692
+0.06(+2.00%)
Feb 17, 2009
2.987
3.133
2.976
3.024
1,390,325
+0.01(+0.41%)
Feb 13, 2009
3.047
3.117
2.982
3.012
1,089,986
-0.02(-0.82%)
Feb 12, 2009
2.905
3.129
2.902
3.037
1,887,500
-0.10(-3.06%)
Feb 11, 2009
3.108
3.248
3.108
3.133
1,122,294
+0.02(+0.74%)
Feb 10, 2009
3.271
3.367
3.099
3.110
1,115,293
-0.19(-5.76%)
Feb 09, 2009
3.277
3.369
3.252
3.300
621,387
-0.01(-0.22%)
Feb 06, 2009
3.204
3.376
3.204
3.307
1,307,599
+0.09(+2.82%)
Feb 05, 2009
3.127
3.238
3.078
3.216
1,205,751
+0.08(+2.49%)
Feb 04, 2009
3.195
3.312
3.097
3.138
707,804
-0.07(-2.05%)
Feb 03, 2009
3.183
3.232
3.135
3.204
1,159,498
+0.05(+1.69%)
Feb 02, 2009
3.060
3.185
3.053
3.151
1,228,177
+0.06(+2.01%)
Jan 30, 2009
3.362
3.383
3.085
3.088
1,552,405
-0.23(-6.86%)
Jan 29, 2009
3.509
3.522
3.316
3.316
718,086
-0.22(-6.18%)
Jan 28, 2009
3.463
3.572
3.462
3.534
879,919
+0.15(+4.30%)
Jan 27, 2009
3.410
3.485
3.357
3.389
394,432
-0.02(-0.63%)
Jan 26, 2009
3.350
3.485
3.293
3.410
608,280
+0.06(+1.64%)
Jan 23, 2009
3.355
3.451
3.334
3.355
953,455
-0.07(-1.97%)
Jan 22, 2009
3.399
3.563
3.330
3.422
1,093,801
-0.04(-1.13%)
Jan 21, 2009
3.350
3.478
3.252
3.462
3,154,744
+0.18(+5.53%)
Jan 20, 2009
3.430
3.479
3.257
3.280
3,217,216
-0.20(-5.77%)
Jan 16, 2009
3.460
3.561
3.252
3.481
2,626,729
+0.07(+2.03%)
Jan 15, 2009
3.355
3.456
3.236
3.412
4,166,473
+0.09(+2.78%)
Jan 14, 2009
3.478
3.513
3.278
3.319
5,013,127
-0.21(-5.89%)
Jan 13, 2009
3.497
3.561
3.438
3.527
1,517,587
+0.01(+0.30%)
Jan 12, 2009
3.533
3.625
3.488
3.517
1,996,445
-0.03(-0.90%)
Jan 09, 2009
3.618
3.618
3.462
3.549
1,970,023
-0.08(-2.20%)
Jan 08, 2009
3.607
3.637
3.538
3.629
1,064,554
+0.03(+0.74%)
Jan 07, 2009
3.787
3.806
3.465
3.602
5,273,246
-0.45(-11.10%)
Jan 06, 2009
3.804
4.082
3.758
4.051
2,140,742
+0.28(+7.29%)
Jan 05, 2009
3.796
3.828
3.664
3.776
1,471,368
+0.00(+0.00%)
Jan 02, 2009
3.842
3.861
3.691
3.776
676,419
-0.01(-0.33%)
Dec 31, 2008
3.582
3.813
3.533
3.788
1,237,333
+0.19(+5.28%)
Dec 30, 2008
3.479
3.643
3.435
3.598
981,294
+0.13(+3.85%)
Dec 29, 2008
3.410
3.485
3.406
3.465
814,971
+0.06(+1.88%)
Dec 26, 2008
3.488
3.488
3.332
3.401
524,351
-0.05(-1.54%)
Dec 24, 2008
3.488
3.517
3.389
3.454
131,398
-0.02(-0.61%)
Dec 23, 2008
3.547
3.593
3.437
3.476
417,325
-0.04(-1.21%)
Dec 22, 2008
3.600
3.712
3.453
3.518
1,103,886
-0.04(-1.25%)
Dec 19, 2008
3.801
3.801
3.511
3.563
2,006,985
-0.15(-4.07%)
Dec 18, 2008
3.964
3.982
3.682
3.714
1,400,966
-0.20(-5.13%)
Dec 17, 2008
3.707
3.961
3.684
3.915
1,557,684
+0.17(+4.51%)
Dec 16, 2008
3.524
3.767
3.467
3.746
866,261
+0.28(+8.05%)
Dec 15, 2008
3.566
3.645
3.394
3.467
856,491
-0.09(-2.60%)
Dec 12, 2008
3.408
3.586
3.385
3.559
1,001,807
+0.10(+2.88%)
Dec 11, 2008
3.723
3.883
3.447
3.460
1,268,735
-0.28(-7.46%)
Dec 10, 2008
3.826
3.879
3.680
3.739
1,081,240
-0.05(-1.22%)
Dec 09, 2008
3.932
4.165
3.742
3.785
1,067,171
-0.20(-4.95%)
Dec 08, 2008
3.900
4.064
3.860
3.982
1,916,431
+0.14(+3.56%)
Dec 05, 2008
3.602
3.868
3.481
3.845
1,945,999
+0.22(+5.92%)
Dec 04, 2008
3.600
3.886
3.442
3.630
2,735,871
+0.00(+0.10%)
Dec 03, 2008
3.588
3.728
3.451
3.627
2,268,482
+0.12(+3.29%)
Dec 02, 2008
3.143
3.554
2.848
3.511
3,721,353
+0.51(+16.99%)
Dec 01, 2008
2.973
3.199
2.946
3.001
1,907,883
-0.04(-1.29%)
Nov 28, 2008
3.115
3.115
3.003
3.040
322,168
-0.11(-3.61%)
Nov 26, 2008
2.838
3.172
2.728
3.154
756,624
+0.26(+8.83%)
Nov 25, 2008
2.872
2.930
2.729
2.898
1,110,104
+0.06(+2.07%)
Nov 24, 2008
2.674
2.893
2.534
2.840
972,256
+0.18(+6.96%)
Nov 21, 2008
2.566
2.697
2.376
2.655
3,574,557
+0.13(+5.21%)
Nov 20, 2008
2.605
2.733
2.509
2.523
1,185,835
-0.10(-3.92%)
Nov 19, 2008
2.891
2.987
2.619
2.626
1,312,501
-0.26(-9.05%)
Nov 18, 2008
3.143
3.284
2.808
2.888
2,204,750
-0.24(-7.78%)
Nov 17, 2008
3.101
3.245
3.097
3.131
1,160,668
+0.01(+0.23%)
Nov 14, 2008
3.406
3.469
3.106
3.124
1,222,555
-0.34(-9.80%)
Nov 13, 2008
3.303
3.506
3.076
3.463
1,564,651
+0.18(+5.52%)
Nov 12, 2008
3.456
3.652
3.273
3.282
1,171,535
-0.20(-5.67%)
Nov 11, 2008
3.716
3.730
3.478
3.479
1,543,637
-0.25(-6.72%)
Nov 10, 2008
3.634
3.831
3.634
3.730
1,496,270
+0.16(+4.43%)
Nov 07, 2008
3.684
3.684
3.470
3.572
954,518
-0.10(-2.66%)
Nov 06, 2008
3.678
3.888
3.549
3.669
1,850,212
+0.23(+6.66%)
Nov 05, 2008
3.495
3.657
3.364
3.440
1,019,928
-0.12(-3.44%)
Nov 04, 2008
3.669
3.740
3.421
3.563
1,448,002
-0.10(-2.86%)
Nov 03, 2008
3.650
4.085
3.621
3.668
1,709,781
-0.20(-5.23%)
Oct 31, 2008
3.803
4.067
3.751
3.870
1,133,037
+0.05(+1.26%)
Oct 30, 2008
3.675
3.822
3.611
3.822
1,079,710
+0.23(+6.54%)
Oct 29, 2008
3.376
3.694
3.325
3.588
1,945,954
+0.20(+5.98%)
Oct 28, 2008
3.124
3.415
2.971
3.385
1,408,524
+0.30(+9.80%)
Oct 27, 2008
3.145
3.280
3.003
3.083
571,853
-0.10(-3.02%)
Oct 24, 2008
3.106
3.289
3.019
3.179
1,112,355
-0.10(-3.04%)
Oct 23, 2008
3.394
3.490
3.147
3.278
1,211,091
-0.10(-3.10%)
Oct 22, 2008
3.451
3.549
3.273
3.383
715,666
-0.13(-3.79%)
Oct 21, 2008
3.518
3.589
3.405
3.517
1,437,309
-0.04(-1.00%)
Oct 20, 2008
3.485
3.597
3.446
3.552
596,170
+0.08(+2.30%)
Oct 17, 2008
3.474
3.581
3.415
3.472
1,493,529
-0.08(-2.35%)
Oct 16, 2008
3.136
3.556
3.065
3.556
2,030,114
+0.43(+13.63%)
Oct 15, 2008
3.341
3.454
3.076
3.129
1,972,904
-0.26(-7.75%)
Oct 14, 2008
3.643
3.643
3.231
3.392
1,791,077
-0.16(-4.55%)
Oct 13, 2008
3.687
3.908
3.488
3.554
1,488,920
-0.00(-0.05%)
Oct 10, 2008
3.431
3.556
3.165
3.556
2,220,603
+0.03(+0.91%)
Oct 09, 2008
3.762
3.851
3.504
3.524
1,994,447
-0.19(-5.07%)
Oct 08, 2008
3.645
3.922
3.643
3.712
1,309,625
-0.02(-0.52%)
Oct 07, 2008
3.991
4.224
3.700
3.732
1,796,237
-0.23(-5.83%)
Oct 06, 2008
4.032
4.277
3.694
3.963
1,595,006
-0.08(-2.06%)
Oct 03, 2008
4.243
4.275
4.046
4.046
862,479
-0.12(-2.94%)
Oct 02, 2008
4.354
4.354
4.123
4.169
1,030,327
-0.20(-4.63%)
Oct 01, 2008
4.389
4.496
4.332
4.371
1,183,854
-0.03(-0.73%)
Sep 30, 2008
4.421
4.442
4.350
4.403
1,258,245
+0.04(+0.85%)
Sep 29, 2008
4.442
4.481
4.339
4.366
1,161,152
-0.13(-2.96%)
Sep 26, 2008
4.435
4.522
4.311
4.499
892,980
-0.02(-0.39%)
Sep 25, 2008
4.439
4.569
4.409
4.517
1,218,244
+0.10(+2.38%)
Sep 24, 2008
4.556
4.597
4.403
4.412
860,774
-0.13(-2.86%)
Sep 23, 2008
4.760
4.760
4.455
4.542
2,314,612
-0.22(-4.59%)
Sep 22, 2008
4.942
4.958
4.711
4.760
2,459,145
-0.14(-2.93%)
Sep 19, 2008
5.063
5.153
4.794
4.904
3,644,710
+0.06(+1.14%)
Sep 18, 2008
4.942
4.947
4.590
4.849
4,294,073
+0.01(+0.11%)
Sep 17, 2008
4.896
4.991
4.776
4.844
1,510,659
-0.08(-1.59%)
Sep 16, 2008
4.839
5.047
4.839
4.922
2,748,539
-0.01(-0.18%)
Sep 15, 2008
4.903
5.111
4.848
4.931
1,879,908
-0.06(-1.14%)
Sep 12, 2008
4.965
4.991
4.887
4.988
990,563
-0.05(-1.02%)
Sep 11, 2008
4.897
5.047
4.842
5.039
959,183
+0.07(+1.47%)
Sep 10, 2008
4.956
5.073
4.848
4.967
1,464,496
+0.03(+0.61%)
Sep 09, 2008
4.723
5.045
4.535
4.936
2,640,579
+0.22(+4.63%)
Sep 08, 2008
4.808
4.867
4.627
4.718
3,131,772
+0.02(+0.38%)
Sep 05, 2008
4.741
4.819
4.497
4.700
1,292,556
-0.08(-1.60%)
Sep 04, 2008
4.675
4.817
4.572
4.776
2,086,711
+0.06(+1.24%)
Sep 03, 2008
4.652
4.817
4.567
4.718
2,199,072
+0.05(+0.99%)
Sep 02, 2008
4.561
4.704
4.474
4.672
959,352
+0.20(+4.53%)
Aug 29, 2008
4.542
4.565
4.444
4.469
502,178
-0.09(-2.06%)
Aug 28, 2008
4.501
4.604
4.393
4.563
886,616
+0.10(+2.27%)
Aug 27, 2008
4.521
4.521
4.389
4.462
1,090,757
-0.07(-1.49%)
Aug 26, 2008
4.386
4.567
4.348
4.529
1,161,163
+0.15(+3.32%)
Aug 25, 2008
4.414
4.428
4.298
4.384
1,333,103
-0.06(-1.40%)
Aug 22, 2008
4.394
4.480
4.348
4.446
476,161
+0.11(+2.50%)
Aug 21, 2008
4.421
4.442
4.268
4.338
1,611,472
-0.15(-3.29%)
Aug 20, 2008
4.508
4.611
4.418
4.485
1,294,841
+0.01(+0.20%)
Aug 19, 2008
4.487
4.551
4.402
4.476
1,407,911
-0.08(-1.68%)
Aug 18, 2008
4.693
4.702
4.460
4.553
939,689
-0.14(-2.95%)
Aug 15, 2008
4.643
4.764
4.501
4.691
1,250,124
+0.10(+2.17%)
Aug 14, 2008
4.611
4.670
4.538
4.592
1,585,022
-0.06(-1.34%)
Aug 13, 2008
4.585
4.659
4.517
4.654
2,823,909
+0.13(+2.79%)
Aug 12, 2008
4.492
4.563
4.446
4.528
2,819,064
+0.09(+1.92%)
Aug 11, 2008
4.412
4.496
4.259
4.442
1,356,193
+0.02(+0.48%)
Aug 08, 2008
4.282
4.425
4.249
4.421
1,832,226
+0.20(+4.71%)
Aug 07, 2008
4.185
4.274
4.016
4.222
1,516,647
+0.00(+0.04%)
Aug 06, 2008
4.252
4.252
4.121
4.220
2,427,164
+0.01(+0.17%)
Aug 05, 2008
4.211
4.304
4.135
4.213
2,663,444
+0.22(+5.47%)
Aug 04, 2008
4.105
4.126
3.964
3.995
1,060,452
-0.06(-1.36%)
Aug 01, 2008
3.995
4.087
3.838
4.050
734,879
+0.05(+1.33%)
Jul 31, 2008
4.000
4.110
3.971
3.996
886,306
-0.05(-1.32%)
Jul 30, 2008
4.087
4.103
3.989
4.050
1,369,328
-0.02(-0.44%)
Jul 29, 2008
4.067
4.110
3.637
4.067
2,486,445
+0.20(+5.05%)
Jul 28, 2008
3.920
3.952
3.765
3.872
809,186
-0.06(-1.63%)
Jul 25, 2008
3.915
4.147
3.819
3.936
1,321,032
+0.08(+2.03%)
Jul 24, 2008
4.083
4.112
3.724
3.858
1,789,062
-0.23(-5.53%)
Jul 23, 2008
4.080
4.181
4.044
4.083
1,191,384
+0.00(+0.09%)
Jul 22, 2008
3.890
4.151
3.888
4.080
1,426,701
+0.10(+2.45%)
Jul 21, 2008
4.021
4.021
3.900
3.982
1,052,084
-0.04(-1.02%)
Jul 18, 2008
3.966
4.101
3.892
4.023
1,831,978
+0.08(+1.94%)
Jul 17, 2008
3.716
4.011
3.632
3.947
3,615,638
+0.42(+12.06%)
Jul 16, 2008
3.307
3.538
3.287
3.522
798,696
+0.23(+6.90%)
Jul 15, 2008
3.263
3.335
3.172
3.294
852,372
-0.02(-0.48%)
Jul 14, 2008
3.341
3.373
3.266
3.310
907,471
-0.00(-0.11%)
Jul 11, 2008
3.392
3.438
3.245
3.314
1,293,704
-0.12(-3.37%)
Jul 10, 2008
3.360
3.525
3.360
3.430
1,030,496
+0.06(+1.69%)
Jul 09, 2008
3.531
3.602
3.366
3.373
1,356,514
-0.16(-4.62%)
Jul 08, 2008
3.302
3.541
3.302
3.536
1,514,255
+0.23(+7.05%)
Jul 07, 2008
3.367
3.383
3.302
3.303
1,386,543
-0.03(-1.01%)
Jul 04, 2008
3.234
3.415
3.177
3.337
1,019,539
+0.00(+0.00%)
Jul 03, 2008
3.234
3.415
3.177
3.337
1,019,539
+0.12(+3.59%)
Jul 02, 2008
3.238
3.296
3.211
3.222
1,318,370
-0.00(-0.11%)
Jul 01, 2008
3.266
3.297
3.167
3.225
1,488,324
-0.04(-1.25%)
Jun 30, 2008
3.261
3.344
3.220
3.266
1,382,390
-0.09(-2.54%)
Jun 27, 2008
3.431
3.465
3.273
3.351
4,417,694
-0.09(-2.73%)
Jun 26, 2008
3.607
3.650
3.430
3.446
1,791,268
-0.21(-5.83%)
Jun 25, 2008
3.611
3.673
3.550
3.659
1,423,730
+0.05(+1.43%)
Jun 24, 2008
3.627
3.678
3.575
3.607
1,065,911
-0.04(-1.02%)
Jun 23, 2008
3.698
3.698
3.623
3.645
1,367,555
-0.03(-0.92%)
Jun 20, 2008
3.643
3.705
3.616
3.678
1,510,963
+0.00(+0.10%)
Jun 19, 2008
3.531
3.677
3.435
3.675
1,280,114
+0.14(+3.82%)
Jun 18, 2008
3.579
3.705
3.518
3.540
1,686,404
-0.06(-1.68%)
Jun 17, 2008
3.701
3.724
3.600
3.600
1,990,727
-0.09(-2.55%)
Jun 16, 2008
3.709
3.712
3.604
3.694
1,472,881
-0.02(-0.57%)
Jun 13, 2008
3.762
3.762
3.643
3.716
1,281,639
+0.02(+0.43%)
Jun 12, 2008
3.833
3.833
3.693
3.700
1,836,176
-0.10(-2.76%)
Jun 11, 2008
3.909
3.977
3.785
3.804
1,228,790
-0.12(-3.12%)
Jun 10, 2008
3.867
3.945
3.806
3.927
1,136,087
+0.11(+2.79%)
Jun 09, 2008
3.861
3.899
3.820
3.820
1,004,868
-0.04(-1.06%)
Jun 06, 2008
4.060
4.080
3.847
3.861
1,636,785
-0.18(-4.44%)
Jun 05, 2008
3.613
4.064
3.588
4.041
3,389,218
+0.42(+11.69%)
Jun 04, 2008
3.611
3.639
3.431
3.618
1,822,411
-0.01(-0.39%)
Jun 03, 2008
3.499
3.669
3.474
3.632
1,750,491
+0.15(+4.39%)
Jun 02, 2008
3.616
3.662
3.412
3.479
2,917,563
-0.16(-4.44%)
May 30, 2008
3.442
3.648
3.417
3.641
2,458,009
+0.21(+6.11%)
May 29, 2008
3.394
3.454
3.387
3.431
1,912,160
+0.02(+0.57%)
May 28, 2008
3.325
3.451
3.314
3.412
1,543,677
+0.09(+2.84%)
May 27, 2008
3.344
3.398
3.298
3.318
1,085,399
-0.02(-0.48%)
May 26, 2008
3.360
3.398
3.270
3.334
725,301
+0.00(+0.00%)
May 23, 2008
3.360
3.398
3.270
3.334
725,301
-0.05(-1.47%)
May 22, 2008
3.294
3.412
3.266
3.383
874,758
+0.11(+3.31%)
May 21, 2008
3.351
3.437
3.268
3.275
1,141,005
-0.07(-2.02%)
May 20, 2008
3.341
3.401
3.294
3.342
736,787
-0.01(-0.21%)
May 19, 2008
3.335
3.412
3.222
3.350
1,202,149
+0.01(+0.16%)
May 16, 2008
3.447
3.447
3.300
3.344
1,134,894
-0.08(-2.44%)
May 15, 2008
3.465
3.465
3.252
3.428
1,331,516
-0.03(-0.87%)
May 14, 2008
3.478
3.509
3.341
3.458
1,102,456
-0.01(-0.21%)
May 13, 2008
3.431
3.536
3.241
3.465
1,080,413
+0.03(+0.98%)
May 12, 2008
3.257
3.435
3.154
3.431
1,604,623
+0.18(+5.69%)
May 09, 2008
3.206
3.270
3.159
3.247
1,608,304
+0.02(+0.72%)
May 08, 2008
3.234
3.426
3.202
3.223
1,154,202
-0.01(-0.44%)
May 07, 2008
3.419
3.419
3.223
3.238
1,226,449
-0.17(-5.10%)
May 06, 2008
3.328
3.421
3.328
3.412
1,598,658
+0.06(+1.86%)
May 05, 2008
3.401
3.428
3.319
3.350
1,410,770
-0.05(-1.41%)
May 02, 2008
3.520
3.525
3.394
3.398
1,381,202
-0.08(-2.35%)
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
.