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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.19 29.40 28.92 29.07 756,434 -0.12(-0.41%)
Apr 27, 2018 28.92 29.61 28.66 29.19 822,394 +0.24(+0.83%)
Apr 26, 2018 28.26 29.04 28.26 28.95 588,672 +0.33(+1.16%)
Apr 25, 2018 28.41 28.80 28.32 28.62 823,753 +0.21(+0.74%)
Apr 24, 2018 28.14 28.65 27.79 28.41 1,514,991 +0.45(+1.62%)
Apr 23, 2018 28.83 28.92 27.84 27.96 1,422,299 -0.51(-1.80%)
Apr 20, 2018 28.17 28.86 27.69 28.47 1,823,332 +0.48(+1.72%)
Apr 19, 2018 28.44 28.59 27.61 27.99 1,537,652 -0.57(-2.00%)
Apr 18, 2018 28.56 28.86 28.50 28.56 1,612,237 +0.36(+1.28%)
Apr 17, 2018 28.23 28.56 27.93 28.20 600,394 +0.09(+0.32%)
Apr 16, 2018 28.14 28.26 27.66 28.11 535,773 +0.21(+0.76%)
Apr 13, 2018 28.23 28.23 27.69 27.90 697,391 -0.12(-0.43%)
Apr 12, 2018 27.69 28.29 27.69 28.02 632,045 -0.03(-0.11%)
Apr 11, 2018 27.69 28.11 27.29 28.05 683,453 +0.15(+0.54%)
Apr 10, 2018 28.05 28.05 27.57 27.90 514,544 +0.21(+0.76%)
Apr 09, 2018 28.02 28.50 27.66 27.69 630,903 -0.06(-0.22%)
Apr 06, 2018 27.87 28.50 27.10 27.75 742,255 -0.36(-1.29%)
Apr 05, 2018 27.02 28.14 26.90 28.11 544,648 +0.66(+2.42%)
Apr 04, 2018 26.15 27.57 26.15 27.44 754,052 +0.93(+3.52%)
Apr 03, 2018 26.12 26.62 26.12 26.51 633,159 +0.54(+2.09%)
Apr 02, 2018 26.33 26.81 25.85 25.97 533,531 -0.48(-1.82%)
Mar 29, 2018 26.45 26.45 26.45 0 +0.24(+0.92%)
Mar 28, 2018 26.00 26.39 25.91 26.21 841,373 +0.30(+1.16%)
Mar 27, 2018 26.27 26.42 25.85 25.91 637,373 -0.33(-1.26%)
Mar 26, 2018 26.03 26.36 25.79 26.24 797,726 +0.63(+2.47%)
Mar 23, 2018 26.81 26.81 25.52 25.61 1,721,516 -1.05(-3.95%)
Mar 22, 2018 27.47 27.66 26.63 26.66 790,858 -0.99(-3.59%)
Mar 21, 2018 27.75 27.81 27.50 27.66 473,703 -0.03(-0.11%)
Mar 20, 2018 27.75 27.93 27.26 27.69 405,129 +0.00(+0.00%)
Mar 19, 2018 27.87 28.02 27.63 27.69 658,595 -0.30(-1.08%)
Mar 16, 2018 27.26 28.08 27.17 27.99 1,581,886 +0.72(+2.65%)
Mar 15, 2018 27.20 27.57 27.20 27.26 456,806 +0.15(+0.56%)
Mar 14, 2018 27.90 27.90 27.07 27.11 583,709 -0.63(-2.28%)
Mar 13, 2018 27.47 28.11 27.29 27.75 837,750 +0.45(+1.66%)
Mar 12, 2018 27.17 27.17 27.08 27.29 732,313 -0.06(-0.22%)
Mar 09, 2018 26.60 27.53 26.57 27.35 754,188 +0.84(+3.18%)
Mar 08, 2018 27.20 27.26 26.32 26.51 811,175 -0.66(-2.43%)
Mar 07, 2018 27.43 26.93 27.17 769,804 -0.30(-1.09%)
Mar 06, 2018 27.20 27.56 26.81 27.47 800,660 +0.24(+0.88%)
Mar 05, 2018 26.09 27.47 26.09 27.23 1,241,204 +1.08(+4.13%)
Mar 02, 2018 26.39 26.39 25.94 26.15 1,060,530 -0.48(-1.80%)
Mar 01, 2018 26.30 26.69 25.97 26.63 1,049,463 +0.30(+1.14%)
Feb 28, 2018 26.30 26.96 26.27 26.33 829,685 -0.09(-0.34%)
Feb 27, 2018 25.85 27.41 25.49 26.42 1,042,709 -0.09(-0.34%)
Feb 26, 2018 26.45 26.78 26.08 26.51 937,482 +0.09(+0.34%)
Feb 23, 2018 26.18 27.01 26.15 26.42 460,404 +0.36(+1.38%)
Feb 22, 2018 26.06 514,820 +0.09(+0.35%)
Feb 21, 2018 26.27 26.78 25.82 25.97 854,846 -0.21(-0.80%)
Feb 20, 2018 26.18 27.38 25.76 26.18 1,047,697 -0.21(-0.80%)
Feb 16, 2018 26.39 26.39 26.39 0 +0.54(+2.09%)
Feb 15, 2018 26.21 25.42 25.85 645,400 +0.03(+0.12%)
Feb 14, 2018 25.46 25.94 25.28 25.82 796,762 +0.15(+0.58%)
Feb 13, 2018 25.67 466,642 +0.03(+0.12%)
Feb 12, 2018 25.73 26.18 25.46 25.64 655,058 +0.03(+0.12%)
Feb 09, 2018 25.79 26.18 24.98 25.61 1,091,965 +0.18(+0.71%)
Feb 08, 2018 26.57 26.57 25.43 25.43 581,235 -1.11(-4.18%)
Feb 07, 2018 26.18 26.72 25.93 26.54 857,825 +0.36(+1.37%)
Feb 06, 2018 25.67 26.39 25.30 26.18 1,037,565 -0.27(-1.02%)
Feb 05, 2018 26.78 27.11 26.24 26.45 501,180 -0.51(-1.89%)
Feb 02, 2018 27.71 27.86 26.93 26.96 729,496 -0.75(-2.71%)
Feb 01, 2018 27.53 27.91 27.17 27.71 1,096,967 +0.00(+0.00%)
Jan 31, 2018 27.95 28.16 27.46 27.71 637,579 -0.21(-0.75%)
Jan 30, 2018 27.83 28.04 27.50 27.92 676,898 -0.15(-0.53%)
Jan 29, 2018 28.37 28.50 28.01 28.07 391,296 -0.42(-1.47%)
Jan 26, 2018 28.07 28.52 27.80 28.49 792,099 +0.54(+1.93%)
Jan 25, 2018 28.67 29.00 27.79 27.95 1,174,969 -0.66(-2.31%)
Jan 24, 2018 29.51 29.55 28.49 28.61 1,128,754 -0.84(-2.85%)
Jan 23, 2018 29.15 29.51 29.03 29.45 605,732 +0.30(+1.03%)
Jan 22, 2018 29.24 29.33 29.03 29.15 777,745 -0.12(-0.41%)
Jan 19, 2018 28.58 29.33 28.58 29.27 633,894 +0.66(+2.31%)
Jan 18, 2018 28.64 28.91 28.52 28.61 399,191 +0.03(+0.10%)
Jan 17, 2018 28.64 28.85 28.49 28.58 642,199 +0.00(+0.00%)
Jan 16, 2018 29.21 29.21 28.43 28.58 565,897 -0.33(-1.14%)
Jan 12, 2018 28.91 28.91 28.91 0 -0.06(-0.21%)
Jan 11, 2018 28.70 29.27 28.50 28.97 766,181 +0.42(+1.47%)
Jan 10, 2018 28.25 28.64 28.10 28.55 528,975 +0.24(+0.85%)
Jan 09, 2018 28.43 28.49 28.16 28.31 553,377 +0.12(+0.43%)
Jan 08, 2018 27.86 28.46 27.85 28.19 879,466 +0.45(+1.62%)
Jan 05, 2018 27.41 27.77 27.32 27.74 761,754 +0.36(+1.31%)
Jan 04, 2018 27.23 27.50 26.93 27.38 984,347 +0.15(+0.55%)
Jan 03, 2018 28.07 28.28 27.17 27.23 1,180,933 -0.84(-2.99%)
Jan 02, 2018 27.83 28.40 26.93 28.07 906,379 +0.06(+0.21%)
Dec 29, 2017 28.01 28.01 28.01 0 -0.06(-0.21%)
Dec 28, 2017 28.19 28.52 27.95 28.07 863,944 +0.00(+0.00%)
Dec 27, 2017 28.25 28.37 28.10 28.07 630,263 -0.15(-0.53%)
Dec 26, 2017 27.83 28.40 27.83 28.22 444,907 +0.33(+1.18%)
Dec 22, 2017 27.14 28.07 27.14 27.89 543,442 +0.39(+1.42%)
Dec 21, 2017 27.62 27.76 27.44 27.50 623,977 +0.06(+0.22%)
Dec 20, 2017 27.50 27.71 27.15 27.44 690,458 -0.03(-0.11%)
Dec 19, 2017 27.26 27.80 27.19 27.47 1,031,500 +0.48(+1.78%)
Dec 18, 2017 26.48 27.20 26.48 26.99 915,047 +0.51(+1.93%)
Dec 15, 2017 25.88 26.63 25.88 26.48 1,360,895 +0.69(+2.67%)
Dec 14, 2017 26.12 26.33 25.75 25.79 708,969 -0.27(-1.04%)
Dec 13, 2017 25.70 26.11 25.70 26.06 568,763 +0.39(+1.52%)
Dec 12, 2017 26.36 26.39 25.61 25.67 761,949 -0.60(-2.28%)
Dec 11, 2017 26.48 26.57 26.00 26.27 775,284 -0.18(-0.68%)
Dec 08, 2017 26.57 26.93 26.35 26.45 488,096 -0.03(-0.11%)
Dec 07, 2017 26.42 26.68 26.33 26.48 968,296 +0.18(+0.68%)
Dec 06, 2017 26.06 26.63 26.06 26.30 592,766 +0.18(+0.69%)
Dec 05, 2017 26.33 26.33 25.43 26.12 1,027,474 -0.06(-0.23%)
Dec 04, 2017 25.97 26.45 25.97 26.18 1,126,012 +0.60(+2.34%)
Dec 01, 2017 25.52 26.07 24.83 25.58 1,383,726 -0.06(-0.23%)
Nov 30, 2017 26.03 26.24 25.43 25.64 1,296,932 -0.18(-0.70%)
Nov 29, 2017 26.36 26.57 25.64 25.82 2,151,143 +1.23(+5.00%)
Nov 28, 2017 23.78 24.65 23.75 24.59 1,703,700 +0.96(+4.06%)
Nov 27, 2017 23.87 24.08 23.63 23.63 756,708 -0.24(-1.00%)
Nov 24, 2017 23.96 23.96 23.66 23.87 296,645 +0.03(+0.13%)
Nov 22, 2017 23.84 24.02 23.60 23.84 526,873 -0.03(-0.13%)
Nov 21, 2017 24.02 24.04 23.45 23.87 967,952 -0.36(-1.49%)
Nov 20, 2017 23.69 24.44 23.63 24.23 1,483,082 +0.66(+2.80%)
Nov 17, 2017 23.42 23.93 23.42 23.57 1,305,172 +0.27(+1.16%)
Nov 16, 2017 23.24 23.83 23.15 23.30 647,589 +0.21(+0.91%)
Nov 15, 2017 23.18 23.48 23.09 23.09 466,588 -0.21(-0.90%)
Nov 14, 2017 23.72 24.05 22.97 23.30 926,421 -0.51(-2.14%)
Nov 13, 2017 23.69 24.05 23.27 23.81 1,187,930 -0.03(-0.13%)
Nov 10, 2017 22.88 23.90 22.88 23.84 1,251,703 +0.90(+3.92%)
Nov 09, 2017 22.85 23.15 22.58 22.94 835,862 -0.06(-0.26%)
Nov 08, 2017 22.64 23.06 22.64 23.00 684,660 +0.36(+1.59%)
Nov 07, 2017 22.73 23.30 22.64 22.64 976,629 -0.21(-0.92%)
Nov 06, 2017 22.97 23.18 22.69 22.85 1,044,423 -0.18(-0.78%)
Nov 03, 2017 22.76 23.03 22.40 23.03 1,678,298 +0.30(+1.32%)
Nov 02, 2017 23.09 23.15 22.34 22.73 1,026,592 -0.33(-1.43%)
Nov 01, 2017 23.36 24.56 22.55 23.06 1,700,801 -0.33(-1.41%)
Oct 31, 2017 24.80 25.10 23.06 23.39 2,740,992 -2.28(-8.88%)
Oct 30, 2017 26.33 26.60 25.28 25.67 1,182,492 -0.81(-3.06%)
Oct 27, 2017 26.36 26.63 26.03 26.48 982,794 +0.09(+0.34%)
Oct 26, 2017 25.64 26.42 25.64 26.39 881,278 +0.78(+3.04%)
Oct 25, 2017 25.40 25.70 25.31 25.61 861,225 +0.21(+0.83%)
Oct 24, 2017 25.07 25.67 25.03 25.40 918,605 +0.54(+2.17%)
Oct 23, 2017 25.10 25.58 24.86 24.86 607,710 -0.30(-1.19%)
Oct 20, 2017 24.77 25.40 24.71 25.16 778,997 +0.66(+2.69%)
Oct 19, 2017 24.59 24.73 24.47 24.50 426,807 -0.15(-0.61%)
Oct 18, 2017 24.71 24.91 24.53 24.65 564,975 -0.03(-0.12%)
Oct 17, 2017 24.65 25.25 24.51 24.68 610,854 +0.09(+0.37%)
Oct 16, 2017 24.53 24.67 24.41 24.59 476,423 +0.00(+0.00%)
Oct 13, 2017 24.53 24.71 24.43 24.59 776,855 +0.15(+0.61%)
Oct 12, 2017 24.74 24.74 24.38 24.44 737,788 -0.33(-1.33%)
Oct 11, 2017 25.52 24.74 24.77 594,065 -0.72(-2.82%)
Oct 10, 2017 25.22 25.67 25.22 25.49 555,962 +0.39(+1.55%)
Oct 09, 2017 25.61 25.70 25.01 25.10 674,500 -0.51(-1.99%)
Oct 06, 2017 25.55 25.67 25.40 25.61 465,871 +0.06(+0.23%)
Oct 05, 2017 25.85 25.94 25.46 25.55 739,046 -0.30(-1.16%)
Oct 04, 2017 26.02 26.21 25.81 25.85 642,317 -0.06(-0.23%)
Oct 03, 2017 25.97 26.12 25.85 25.91 647,889 +0.09(+0.35%)
Oct 02, 2017 25.94 25.99 25.58 25.82 589,563 -0.15(-0.58%)
Sep 29, 2017 25.70 26.06 25.49 25.97 784,964 +0.33(+1.29%)
Sep 28, 2017 25.67 25.85 25.31 25.64 956,979 -0.03(-0.12%)
Sep 27, 2017 25.22 25.85 25.16 25.67 830,150 +0.45(+1.78%)
Sep 26, 2017 24.98 25.52 24.92 25.22 669,360 +0.36(+1.45%)
Sep 25, 2017 25.10 25.25 24.83 24.86 851,678 -0.24(-0.96%)
Sep 22, 2017 24.95 25.13 24.77 25.10 1,298,713 +0.03(+0.12%)
Sep 21, 2017 25.55 25.58 24.98 25.07 773,314 -0.54(-2.11%)
Sep 20, 2017 25.49 25.76 25.31 25.61 640,575 +0.18(+0.71%)
Sep 19, 2017 25.46 25.61 25.28 25.43 353,405 -0.12(-0.47%)
Sep 18, 2017 25.43 25.58 25.28 25.55 520,617 +0.15(+0.59%)
Sep 15, 2017 25.19 25.69 24.95 25.40 1,111,433 +0.24(+0.95%)
Sep 14, 2017 25.22 25.31 24.88 25.16 665,824 -0.06(-0.24%)
Sep 13, 2017 25.13 25.25 24.82 25.22 726,419 +0.15(+0.60%)
Sep 12, 2017 25.19 25.28 24.62 25.07 791,837 -0.15(-0.59%)
Sep 11, 2017 25.10 25.34 24.62 25.22 964,616 +0.06(+0.24%)
Sep 08, 2017 25.46 25.46 25.01 25.16 443,127 -0.27(-1.06%)
Sep 07, 2017 25.43 25.51 25.19 25.43 540,844 +0.00(+0.00%)
Sep 06, 2017 25.43 25.64 25.37 25.43 619,052 +0.12(+0.47%)
Sep 05, 2017 25.64 25.66 25.28 25.31 648,736 -0.30(-1.17%)
Sep 01, 2017 25.46 25.70 25.43 25.61 517,044 +0.18(+0.71%)
Aug 31, 2017 25.16 25.52 25.07 25.43 982,764 +0.36(+1.44%)
Aug 30, 2017 24.86 25.13 24.77 25.07 896,959 +0.18(+0.72%)
Aug 29, 2017 24.86 24.98 24.68 24.89 631,725 -0.21(-0.84%)
Aug 28, 2017 24.95 25.22 24.89 25.10 802,471 +0.09(+0.36%)
Aug 25, 2017 24.41 25.12 24.41 25.01 892,241 +0.57(+2.33%)
Aug 24, 2017 24.56 24.89 24.41 24.44 595,637 +0.09(+0.37%)
Aug 23, 2017 24.32 24.50 24.29 24.35 374,891 -0.09(-0.37%)
Aug 22, 2017 24.05 24.50 23.72 24.44 986,289 +0.39(+1.62%)
Aug 21, 2017 24.62 24.70 24.04 24.05 1,287,619 -0.57(-2.31%)
Aug 18, 2017 24.74 24.82 24.53 24.62 813,364 -0.33(-1.32%)
Aug 17, 2017 25.34 25.43 24.92 24.95 906,094 -0.51(-2.00%)
Aug 16, 2017 25.73 25.73 25.30 25.46 1,051,615 -0.09(-0.35%)
Aug 15, 2017 26.27 26.27 25.52 25.55 1,066,371 -0.33(-1.27%)
Aug 14, 2017 25.91 26.00 25.67 25.88 994,665 +0.09(+0.35%)
Aug 11, 2017 25.52 25.88 25.13 25.79 826,497 +0.33(+1.30%)
Aug 10, 2017 25.55 25.64 25.03 25.46 808,308 -0.09(-0.35%)
Aug 09, 2017 25.37 25.60 24.80 25.55 976,687 +0.06(+0.23%)
Aug 08, 2017 25.52 25.88 25.21 25.49 755,446 +0.06(+0.24%)
Aug 07, 2017 24.77 25.61 24.74 25.43 1,231,993 +0.75(+3.04%)
Aug 04, 2017 24.77 24.89 24.44 24.68 1,285,750 -0.06(-0.24%)
Aug 03, 2017 25.04 25.25 24.50 24.74 801,912 -0.33(-1.32%)
Aug 02, 2017 25.43 25.43 24.98 25.07 1,247,713 +0.00(+0.00%)
Aug 01, 2017 25.28 25.58 24.35 25.07 1,801,441 +0.48(+1.95%)
Jul 31, 2017 24.92 25.05 24.46 24.59 920,336 -0.30(-1.20%)
Jul 28, 2017 24.86 25.16 24.80 24.89 660,915 -0.06(-0.24%)
Jul 27, 2017 24.74 25.01 24.54 24.95 592,388 +0.27(+1.09%)
Jul 26, 2017 24.71 24.77 24.47 24.68 671,061 +0.06(+0.24%)
Jul 25, 2017 24.14 24.80 23.93 24.62 1,002,408 +0.69(+2.88%)
Jul 24, 2017 23.93 24.29 23.72 23.93 899,148 +0.06(+0.25%)
Jul 21, 2017 24.26 24.26 23.78 23.87 507,983 -0.21(-0.87%)
Jul 20, 2017 23.60 24.08 23.57 24.08 817,172 +0.48(+2.03%)
Jul 19, 2017 23.30 23.72 23.30 23.60 595,836 +0.39(+1.68%)
Jul 18, 2017 23.30 23.30 23.08 23.21 446,769 -0.18(-0.77%)
Jul 17, 2017 23.18 23.63 23.06 23.39 575,960 +0.24(+1.04%)
Jul 14, 2017 23.27 23.33 23.03 23.15 491,795 -0.12(-0.52%)
Jul 13, 2017 23.21 23.30 23.00 23.27 824,733 +0.30(+1.31%)
Jul 12, 2017 23.24 23.27 22.91 22.97 619,968 -0.12(-0.52%)
Jul 11, 2017 23.36 23.36 23.00 23.09 667,686 -0.24(-1.03%)
Jul 10, 2017 23.30 23.48 23.09 23.33 730,397 -0.06(-0.26%)
Jul 07, 2017 23.15 23.51 22.97 23.39 320,663 +0.24(+1.04%)
Jul 06, 2017 23.60 23.60 23.12 23.15 584,001 -0.54(-2.28%)
Jul 05, 2017 23.96 24.02 23.51 23.69 457,878 -0.30(-1.25%)
Jul 03, 2017 24.02 24.32 23.90 23.99 335,192 +0.03(+0.13%)
Jun 30, 2017 23.78 24.02 23.63 23.96 582,676 +0.27(+1.14%)
Jun 29, 2017 23.63 23.87 23.54 23.69 537,505 +0.06(+0.25%)
Jun 28, 2017 23.27 23.84 22.55 23.63 672,996 +0.45(+1.94%)
Jun 27, 2017 23.18 23.38 22.85 23.18 737,317 -0.03(-0.13%)
Jun 26, 2017 23.42 23.51 23.12 23.21 408,074 -0.12(-0.51%)
Jun 23, 2017 23.36 23.33 1,220,540 +0.54(+2.37%)
Jun 22, 2017 22.49 22.85 22.37 22.79 879,086 +0.30(+1.33%)
Jun 21, 2017 22.64 22.75 22.48 22.49 680,634 -0.15(-0.66%)
Jun 20, 2017 23.15 23.33 22.52 22.64 751,117 -0.57(-2.45%)
Jun 19, 2017 23.30 23.33 23.09 23.21 667,148 +0.06(+0.26%)
Jun 16, 2017 23.00 23.45 22.94 23.15 1,175,748 -0.36(-1.53%)
Jun 15, 2017 23.45 23.69 23.24 23.51 1,043,054 -0.03(-0.13%)
Jun 14, 2017 23.72 24.44 23.51 23.54 864,964 -0.18(-0.76%)
Jun 13, 2017 24.02 24.10 23.63 23.72 603,895 -0.24(-1.00%)
Jun 12, 2017 23.87 24.29 23.87 23.96 955,015 +0.12(+0.50%)
Jun 09, 2017 23.60 23.98 23.29 23.84 729,896 +0.30(+1.27%)
Jun 08, 2017 23.27 23.63 23.02 23.54 588,912 +0.33(+1.42%)
Jun 07, 2017 23.21 23.36 23.06 23.21 467,815 -0.03(-0.13%)
Jun 06, 2017 23.42 23.72 23.24 23.24 695,151 -0.36(-1.52%)
Jun 05, 2017 23.42 23.66 23.20 23.60 841,723 +0.36(+1.55%)
Jun 02, 2017 23.54 23.78 23.21 23.24 934,562 -0.18(-0.77%)
Jun 01, 2017 23.57 23.57 22.91 23.42 960,001 -0.12(-0.51%)
May 31, 2017 23.18 23.60 22.97 23.54 945,726 +0.39(+1.68%)
May 30, 2017 23.06 23.33 22.99 23.15 541,503 +0.06(+0.26%)
May 26, 2017 22.61 23.21 22.58 23.09 591,969 +0.54(+2.39%)
May 25, 2017 22.64 22.88 22.52 22.55 427,978 +0.03(+0.13%)
May 24, 2017 22.49 22.73 22.28 22.52 589,974 +0.03(+0.13%)
May 23, 2017 22.52 22.67 22.39 22.49 557,654 +0.06(+0.27%)
May 22, 2017 22.25 22.82 22.01 22.43 645,618 +0.09(+0.40%)
May 19, 2017 22.16 22.48 21.65 22.34 996,703 +0.09(+0.40%)
May 18, 2017 22.46 22.73 22.03 22.25 1,180,014 -0.27(-1.20%)
May 17, 2017 22.46 22.70 22.28 22.52 1,253,727 -0.12(-0.53%)
May 16, 2017 22.28 22.70 21.98 22.64 1,434,975 +0.33(+1.48%)
May 15, 2017 22.19 22.55 22.19 22.31 900,314 +0.18(+0.81%)
May 12, 2017 22.76 22.79 22.07 22.13 1,367,966 -0.75(-3.28%)
May 11, 2017 23.24 23.24 22.45 22.88 569,506 -0.39(-1.68%)
May 10, 2017 22.88 23.33 22.73 23.27 472,892 +0.36(+1.57%)
May 09, 2017 22.79 23.03 22.79 22.91 656,069 +0.12(+0.53%)
May 08, 2017 23.09 23.09 22.70 22.79 767,818 -0.24(-1.04%)
May 05, 2017 22.94 23.09 22.75 23.03 478,457 +0.15(+0.66%)
May 04, 2017 22.85 22.97 22.63 22.88 478,446 +0.03(+0.13%)
May 03, 2017 22.76 22.91 22.64 22.85 418,423 +0.00(+0.00%)
May 02, 2017 22.88 23.00 22.72 22.85 639,811 +0.03(+0.13%)
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.