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 (%)
Jun 30, 2005
1.428
1.428
1.380
1.403
264,398
-0.02(-1.50%)
Jun 29, 2005
1.377
1.433
1.374
1.424
318,999
+0.03(+2.50%)
Jun 28, 2005
1.421
1.434
1.378
1.389
481,749
-0.03(-1.95%)
Jun 27, 2005
1.404
1.428
1.396
1.417
270,213
+0.01(+0.84%)
Jun 24, 2005
1.426
1.441
1.405
1.405
764,809
-0.03(-1.98%)
Jun 23, 2005
1.475
1.486
1.430
1.434
351,867
-0.04(-2.79%)
Jun 22, 2005
1.476
1.490
1.475
1.475
1,072,955
+0.00(+0.32%)
Jun 21, 2005
1.430
1.477
1.414
1.470
755,888
+0.03(+1.86%)
Jun 20, 2005
1.430
1.449
1.394
1.443
710,630
+0.01(+0.61%)
Jun 17, 2005
1.233
1.477
1.233
1.434
1,146,100
-0.04(-2.89%)
Jun 16, 2005
1.460
1.477
1.434
1.477
622,038
+0.02(+1.08%)
Jun 15, 2005
1.453
1.464
1.451
1.461
568,121
+0.00(+0.22%)
Jun 14, 2005
1.428
1.458
1.428
1.458
548,615
+0.02(+1.21%)
Jun 13, 2005
1.425
1.441
1.414
1.441
672,023
+0.02(+1.62%)
Jun 10, 2005
1.413
1.421
1.411
1.418
48,937
-0.00(-0.17%)
Jun 09, 2005
1.419
1.423
1.404
1.420
117,525
-0.01(-0.44%)
Jun 08, 2005
1.418
1.426
1.411
1.426
759,703
+0.01(+0.50%)
Jun 07, 2005
1.415
1.426
1.415
1.419
586,133
-0.00(-0.28%)
Jun 06, 2005
1.406
1.423
1.406
1.423
617,227
+0.00(+0.28%)
Jun 03, 2005
1.403
1.419
1.403
1.419
133,967
+0.00(+0.28%)
Jun 02, 2005
1.415
1.422
1.392
1.415
745,928
-0.02(-1.10%)
Jun 01, 2005
1.390
1.433
1.390
1.431
299,451
+0.03(+2.03%)
May 31, 2005
1.382
1.411
1.372
1.403
444,214
+0.03(+1.95%)
May 27, 2005
1.366
1.378
1.366
1.376
277,388
+0.01(+0.81%)
May 26, 2005
1.323
1.367
1.323
1.365
215,882
+0.04(+2.74%)
May 25, 2005
1.341
1.352
1.323
1.329
343,570
-0.03(-2.38%)
May 24, 2005
1.351
1.365
1.340
1.361
188,222
-0.00(-0.06%)
May 23, 2005
1.377
1.380
1.359
1.362
301,680
-0.01(-0.92%)
May 20, 2005
1.366
1.382
1.365
1.374
308,516
+0.01(+0.93%)
May 19, 2005
1.347
1.374
1.347
1.362
322,452
+0.02(+1.41%)
May 18, 2005
1.326
1.353
1.313
1.343
363,785
+0.03(+2.53%)
May 17, 2005
1.281
1.319
1.281
1.310
168,531
+0.01(+1.10%)
May 16, 2005
1.253
1.299
1.253
1.295
208,150
+0.05(+3.86%)
May 13, 2005
1.313
1.313
1.239
1.247
291,272
-0.05(-3.95%)
May 12, 2005
1.315
1.325
1.298
1.298
273,514
-0.01(-0.61%)
May 11, 2005
1.329
1.334
1.298
1.306
200,698
-0.01(-0.48%)
May 10, 2005
1.359
1.359
1.310
1.313
308,390
-0.06(-4.43%)
May 09, 2005
1.355
1.386
1.348
1.374
305,250
+0.01(+0.64%)
May 06, 2005
1.355
1.365
1.335
1.365
223,402
+0.02(+1.77%)
May 05, 2005
1.352
1.359
1.333
1.341
122,378
-0.01(-0.99%)
May 04, 2005
1.362
1.362
1.323
1.355
435,664
+0.00(+0.00%)
May 03, 2005
1.303
1.377
1.303
1.355
931,104
+0.08(+6.26%)
May 02, 2005
1.254
1.277
1.254
1.275
269,834
+0.02(+1.64%)
Apr 29, 2005
1.264
1.302
1.240
1.254
569,201
-0.01(-0.50%)
Apr 28, 2005
1.287
1.288
1.261
1.261
425,248
-0.04(-2.92%)
Apr 27, 2005
1.294
1.340
1.291
1.298
209,518
+0.00(+0.24%)
Apr 26, 2005
1.313
1.321
1.294
1.295
397,834
-0.02(-1.74%)
Apr 25, 2005
1.326
1.333
1.307
1.318
260,119
+0.01(+0.54%)
Apr 22, 2005
1.350
1.360
1.311
1.311
449,886
-0.04(-3.21%)
Apr 21, 2005
1.359
1.384
1.344
1.355
518,246
+0.01(+0.41%)
Apr 20, 2005
1.369
1.369
1.333
1.349
757,584
-0.01(-1.04%)
Apr 19, 2005
1.348
1.374
1.348
1.363
905,386
+0.02(+1.53%)
Apr 18, 2005
1.341
1.359
1.322
1.343
778,972
+0.02(+1.37%)
Apr 15, 2005
1.340
1.372
1.320
1.325
601,275
-0.01(-0.42%)
Apr 14, 2005
1.336
1.351
1.330
1.330
468,725
+0.00(+0.06%)
Apr 13, 2005
1.323
1.365
1.323
1.329
467,088
+0.01(+1.08%)
Apr 12, 2005
1.300
1.321
1.298
1.315
387,924
+0.01(+0.42%)
Apr 11, 2005
1.308
1.319
1.308
1.310
360,966
-0.00(-0.18%)
Apr 08, 2005
1.309
1.326
1.309
1.312
331,213
+0.01(+0.91%)
Apr 07, 2005
1.308
1.308
1.295
1.300
355,336
-0.01(-0.48%)
Apr 06, 2005
1.293
1.319
1.291
1.306
404,822
+0.00(+0.30%)
Apr 05, 2005
1.295
1.310
1.289
1.302
685,773
+0.00(+0.00%)
Apr 04, 2005
1.305
1.311
1.289
1.302
583,423
-0.01(-0.72%)
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
.