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
)
41.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2003
1.375
1.414
1.371
1.400
758,880
+0.02(+1.55%)
Apr 29, 2003
1.372
1.453
1.366
1.379
1,857,949
+0.02(+1.45%)
Apr 28, 2003
1.372
1.398
1.359
1.359
1,146,340
-0.01(-0.64%)
Apr 25, 2003
1.399
1.399
1.341
1.368
758,036
-0.03(-2.37%)
Apr 24, 2003
1.414
1.414
1.395
1.401
279,410
-0.01(-1.06%)
Apr 23, 2003
1.426
1.437
1.412
1.416
741,154
-0.02(-1.32%)
Apr 22, 2003
1.402
1.437
1.388
1.435
854,268
+0.04(+2.95%)
Apr 21, 2003
1.402
1.402
1.386
1.394
319,928
-0.00(-0.34%)
Apr 17, 2003
1.400
1.410
1.382
1.399
319,084
+0.02(+1.20%)
Apr 16, 2003
1.392
1.398
1.382
1.382
996,084
-0.01(-0.62%)
Apr 15, 2003
1.376
1.402
1.376
1.391
568,105
+0.00(+0.11%)
Apr 14, 2003
1.407
1.419
1.381
1.389
486,224
+0.02(+1.21%)
Apr 11, 2003
1.368
1.383
1.356
1.373
1,126,925
+0.01(+0.41%)
Apr 10, 2003
1.335
1.396
1.335
1.367
663,493
+0.03(+2.43%)
Apr 09, 2003
1.341
1.356
1.319
1.335
417,004
-0.01(-1.11%)
Apr 08, 2003
1.350
1.379
1.330
1.350
1,131,990
+0.02(+1.42%)
Apr 07, 2003
1.303
1.363
1.295
1.331
703,167
+0.04(+3.12%)
Apr 04, 2003
1.323
1.336
1.272
1.290
669,402
-0.03(-2.04%)
Apr 03, 2003
1.303
1.320
1.299
1.317
492,133
+0.02(+1.22%)
Apr 02, 2003
1.269
1.320
1.269
1.301
676,155
+0.04(+2.99%)
Apr 01, 2003
1.249
1.264
1.206
1.264
687,129
+0.03(+2.11%)
Mar 31, 2003
1.264
1.267
1.205
1.238
373,109
-0.02(-1.75%)
Mar 28, 2003
1.258
1.270
1.232
1.260
334,279
+0.01(+0.63%)
Mar 27, 2003
1.250
1.290
1.242
1.252
686,538
+0.00(+0.00%)
Mar 26, 2003
1.207
1.272
1.205
1.252
703,159
+0.04(+3.39%)
Mar 25, 2003
1.256
1.256
1.205
1.211
1,071,364
-0.04(-2.97%)
Mar 24, 2003
1.215
1.255
1.196
1.248
385,763
+0.03(+2.53%)
Mar 21, 2003
1.209
1.236
1.193
1.217
1,238,115
+0.01(+1.12%)
Mar 20, 2003
1.186
1.208
1.171
1.204
1,936,733
+0.02(+1.39%)
Mar 19, 2003
1.258
1.267
1.184
1.187
2,273,663
-0.07(-5.64%)
Mar 18, 2003
1.279
1.290
1.251
1.258
1,212,327
-0.03(-2.27%)
Mar 17, 2003
1.264
1.287
1.244
1.287
1,049,492
+0.02(+1.24%)
Mar 14, 2003
1.313
1.313
1.262
1.272
834,211
-0.03(-2.60%)
Mar 13, 2003
1.302
1.319
1.298
1.305
372,265
-0.01(-0.42%)
Mar 12, 2003
1.320
1.336
1.305
1.311
137,560
-0.02(-1.31%)
Mar 11, 2003
1.320
1.370
1.313
1.328
166,295
+0.01(+1.08%)
Mar 10, 2003
1.331
1.335
1.303
1.314
259,150
-0.02(-1.77%)
Mar 07, 2003
1.333
1.343
1.317
1.338
238,891
+0.00(+0.36%)
Mar 06, 2003
1.335
1.348
1.306
1.333
622,974
-0.01(-0.88%)
Mar 05, 2003
1.335
1.346
1.335
1.345
202,593
+0.01(+0.47%)
Mar 04, 2003
1.343
1.343
1.323
1.339
441,484
+0.01(+0.41%)
Mar 03, 2003
1.325
1.343
1.323
1.333
201,749
-0.01(-0.41%)
Feb 28, 2003
1.335
1.343
1.307
1.339
226,229
-0.00(-0.29%)
Feb 27, 2003
1.328
1.401
1.311
1.343
379,018
+0.02(+1.19%)
Feb 26, 2003
1.365
1.365
1.315
1.327
462,588
-0.03(-2.10%)
Feb 25, 2003
1.324
1.373
1.305
1.355
340,188
+0.04(+2.76%)
Feb 24, 2003
1.322
1.343
1.317
1.319
319,928
-0.00(-0.12%)
Feb 21, 2003
1.290
1.330
1.283
1.320
303,890
+0.03(+2.51%)
Feb 20, 2003
1.297
1.303
1.258
1.288
295,448
-0.00(-0.37%)
Feb 19, 2003
1.299
1.315
1.273
1.293
183,178
-0.01(-0.84%)
Feb 18, 2003
1.277
1.315
1.272
1.304
202,593
+0.02(+1.34%)
Feb 14, 2003
1.274
1.299
1.264
1.287
147,724
+0.01(+0.62%)
Feb 13, 2003
1.275
1.280
1.237
1.279
284,474
+0.00(+0.06%)
Feb 12, 2003
1.264
1.281
1.256
1.278
366,356
-0.00(-0.06%)
Feb 11, 2003
1.272
1.302
1.204
1.279
990,175
+0.01(+1.06%)
Feb 10, 2003
1.249
1.290
1.249
1.265
607,780
-0.01(-0.81%)
Feb 07, 2003
1.290
1.292
1.234
1.275
529,275
-0.02(-1.40%)
Feb 06, 2003
1.298
1.310
1.281
1.294
1,278,026
-0.01(-0.49%)
Feb 05, 2003
1.324
1.328
1.275
1.300
842,450
-0.03(-2.31%)
Feb 04, 2003
1.342
1.342
1.319
1.331
293,760
-0.01(-0.83%)
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
.