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
)
43.50
+0.66 (+1.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2005
1.382
1.411
1.372
1.403
444,261
+0.03(+1.95%)
May 27, 2005
1.366
1.378
1.366
1.376
277,417
+0.01(+0.81%)
May 26, 2005
1.323
1.367
1.323
1.365
215,905
+0.04(+2.73%)
May 25, 2005
1.341
1.352
1.323
1.328
343,606
-0.03(-2.38%)
May 24, 2005
1.351
1.365
1.339
1.361
188,243
-0.00(-0.06%)
May 23, 2005
1.377
1.380
1.358
1.362
301,712
-0.01(-0.92%)
May 20, 2005
1.366
1.382
1.365
1.374
308,549
+0.01(+0.93%)
May 19, 2005
1.347
1.374
1.347
1.362
322,486
+0.02(+1.41%)
May 18, 2005
1.326
1.353
1.313
1.343
363,823
+0.03(+2.53%)
May 17, 2005
1.281
1.319
1.281
1.309
168,549
+0.01(+1.10%)
May 16, 2005
1.253
1.299
1.253
1.295
208,173
+0.05(+3.86%)
May 13, 2005
1.313
1.313
1.239
1.247
291,303
-0.05(-3.95%)
May 12, 2005
1.315
1.325
1.298
1.298
273,543
-0.01(-0.61%)
May 11, 2005
1.329
1.334
1.298
1.306
200,719
-0.01(-0.48%)
May 10, 2005
1.358
1.358
1.310
1.313
308,423
-0.06(-4.43%)
May 09, 2005
1.354
1.386
1.348
1.373
305,282
+0.01(+0.64%)
May 06, 2005
1.354
1.365
1.335
1.365
223,426
+0.02(+1.77%)
May 05, 2005
1.352
1.359
1.333
1.341
122,391
-0.01(-0.99%)
May 04, 2005
1.362
1.362
1.323
1.354
435,710
+0.00(+0.00%)
May 03, 2005
1.303
1.377
1.303
1.354
931,203
+0.08(+6.26%)
May 02, 2005
1.254
1.277
1.254
1.275
269,862
+0.02(+1.64%)
Apr 29, 2005
1.264
1.302
1.240
1.254
569,262
-0.01(-0.50%)
Apr 28, 2005
1.287
1.288
1.260
1.260
425,294
-0.04(-2.92%)
Apr 27, 2005
1.294
1.340
1.290
1.298
209,540
+0.00(+0.24%)
Apr 26, 2005
1.313
1.320
1.294
1.295
397,876
-0.02(-1.74%)
Apr 25, 2005
1.326
1.333
1.307
1.318
260,146
+0.01(+0.54%)
Apr 22, 2005
1.350
1.360
1.311
1.311
449,934
-0.04(-3.21%)
Apr 21, 2005
1.359
1.384
1.344
1.354
518,301
+0.01(+0.41%)
Apr 20, 2005
1.369
1.369
1.333
1.349
757,665
-0.01(-1.04%)
Apr 19, 2005
1.348
1.374
1.348
1.363
905,482
+0.02(+1.53%)
Apr 18, 2005
1.341
1.359
1.322
1.343
779,055
+0.02(+1.37%)
Apr 15, 2005
1.339
1.372
1.320
1.324
601,339
-0.01(-0.42%)
Apr 14, 2005
1.335
1.351
1.330
1.330
468,775
+0.00(+0.06%)
Apr 13, 2005
1.323
1.365
1.323
1.329
467,138
+0.01(+1.08%)
Apr 12, 2005
1.300
1.320
1.298
1.315
387,966
+0.01(+0.42%)
Apr 11, 2005
1.308
1.319
1.308
1.309
361,004
-0.00(-0.18%)
Apr 08, 2005
1.309
1.326
1.309
1.312
331,248
+0.01(+0.91%)
Apr 07, 2005
1.308
1.308
1.294
1.300
355,374
-0.01(-0.48%)
Apr 06, 2005
1.293
1.319
1.291
1.306
404,865
+0.00(+0.30%)
Apr 05, 2005
1.295
1.309
1.289
1.302
685,846
+0.00(+0.00%)
Apr 04, 2005
1.305
1.311
1.289
1.302
583,485
-0.01(-0.72%)
Apr 01, 2005
1.324
1.342
1.297
1.312
389,131
-0.01(-0.48%)
Mar 31, 2005
1.312
1.318
1.299
1.318
890,828
+0.02(+1.15%)
Mar 30, 2005
1.309
1.313
1.298
1.303
1,170,390
+0.01(+0.49%)
Mar 29, 2005
1.300
1.307
1.297
1.297
404,950
-0.00(-0.30%)
Mar 28, 2005
1.315
1.315
1.294
1.301
467,602
+0.00(+0.12%)
Mar 24, 2005
1.317
1.317
1.299
1.299
442,016
+0.00(+0.06%)
Mar 23, 2005
1.290
1.307
1.290
1.298
154,452
-0.00(-0.30%)
Mar 22, 2005
1.315
1.318
1.299
1.302
1,107,468
-0.01(-0.75%)
Mar 21, 2005
1.306
1.321
1.305
1.312
232,729
-0.01(-0.86%)
Mar 18, 2005
1.332
1.332
1.317
1.324
701,631
+0.00(+0.36%)
Mar 17, 2005
1.314
1.338
1.305
1.319
210,849
+0.00(+0.00%)
Mar 16, 2005
1.285
1.344
1.285
1.319
399,505
+0.01(+0.42%)
Mar 15, 2005
1.339
1.347
1.281
1.313
346,882
-0.02(-1.54%)
Mar 14, 2005
1.324
1.336
1.320
1.334
580,075
+0.02(+1.26%)
Mar 11, 2005
1.307
1.318
1.307
1.317
352,098
+0.01(+0.54%)
Mar 10, 2005
1.323
1.323
1.294
1.310
137,974
+0.01(+0.42%)
Mar 09, 2005
1.307
1.323
1.296
1.305
467,880
-0.01(-0.48%)
Mar 08, 2005
1.321
1.331
1.309
1.311
453,463
-0.01(-0.84%)
Mar 07, 2005
1.332
1.339
1.317
1.322
459,253
-0.01(-1.00%)
Mar 04, 2005
1.369
1.377
1.331
1.335
324,689
-0.01(-0.76%)
Mar 03, 2005
1.355
1.367
1.346
1.346
267,659
+0.01(+0.53%)
Mar 02, 2005
1.331
1.350
1.331
1.339
401,919
-0.01(-0.53%)
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
.