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 (%)
Jul 30, 2010
10.53
10.71
10.18
10.30
6,128,524
+0.04(+0.39%)
Jul 29, 2010
9.942
10.36
9.931
10.26
4,003,001
+0.60(+6.24%)
Jul 28, 2010
9.825
9.902
9.500
9.654
2,420,499
-0.18(-1.82%)
Jul 27, 2010
10.03
10.06
9.726
9.833
852,325
-0.19(-1.94%)
Jul 26, 2010
9.684
10.03
9.614
10.03
1,017,562
+0.41(+4.21%)
Jul 23, 2010
9.340
9.718
9.289
9.622
1,358,651
+0.23(+2.44%)
Jul 22, 2010
9.337
9.601
9.204
9.393
2,611,672
+0.15(+1.64%)
Jul 21, 2010
9.020
9.350
8.863
9.241
1,277,437
+0.27(+3.06%)
Jul 20, 2010
8.580
9.020
8.484
8.967
811,086
+0.27(+3.06%)
Jul 19, 2010
8.679
8.793
8.540
8.700
672,666
+0.07(+0.87%)
Jul 16, 2010
8.860
9.017
8.588
8.625
1,391,974
-0.32(-3.60%)
Jul 15, 2010
8.940
8.967
8.772
8.948
1,100,614
-0.01(-0.12%)
Jul 14, 2010
8.833
9.039
8.769
8.959
674,624
+0.11(+1.30%)
Jul 13, 2010
8.719
8.900
8.583
8.844
1,076,652
+0.22(+2.50%)
Jul 12, 2010
8.793
8.860
8.516
8.628
610,406
-0.17(-1.91%)
Jul 09, 2010
8.767
8.849
8.636
8.796
438,749
+0.04(+0.43%)
Jul 08, 2010
8.676
8.849
8.529
8.759
918,588
+0.23(+2.69%)
Jul 07, 2010
8.146
8.537
8.076
8.529
768,147
+0.39(+4.85%)
Jul 06, 2010
8.591
8.721
8.087
8.135
1,350,802
-0.29(-3.45%)
Jul 02, 2010
8.540
8.540
8.250
8.425
725,614
-0.11(-1.28%)
Jul 01, 2010
8.393
8.599
8.098
8.535
1,104,332
+0.13(+1.59%)
Jun 30, 2010
8.417
8.620
8.263
8.401
733,553
-0.04(-0.47%)
Jun 29, 2010
8.625
8.647
8.369
8.441
1,403,000
-0.26(-2.94%)
Jun 25, 2010
8.577
8.812
8.551
8.697
992,426
+0.13(+1.52%)
Jun 24, 2010
8.684
8.796
8.508
8.567
751,385
-0.17(-1.92%)
Jun 23, 2010
8.663
8.801
8.401
8.735
811,067
+0.05(+0.63%)
Jun 22, 2010
9.097
9.208
8.639
8.680
938,832
-0.35(-3.91%)
Jun 21, 2010
9.558
9.593
8.948
9.033
1,775,487
-0.38(-4.02%)
Jun 18, 2010
9.489
9.588
9.353
9.412
1,384,481
-0.05(-0.48%)
Jun 17, 2010
9.401
9.540
9.206
9.457
1,361,945
+0.09(+0.97%)
Jun 16, 2010
9.260
9.422
9.041
9.366
1,102,141
+0.03(+0.34%)
Jun 15, 2010
9.286
9.369
9.078
9.334
864,852
+0.07(+0.81%)
Jun 14, 2010
9.049
9.377
9.012
9.260
1,828,772
+0.31(+3.49%)
Jun 11, 2010
8.761
9.009
8.748
8.948
937,358
+0.10(+1.14%)
Jun 10, 2010
8.569
8.849
8.537
8.847
1,212,273
+0.39(+4.57%)
Jun 09, 2010
8.353
8.767
8.255
8.460
1,765,057
+0.17(+2.09%)
Jun 08, 2010
8.404
8.511
8.007
8.287
1,699,285
-0.12(-1.40%)
Jun 07, 2010
8.689
8.772
8.388
8.404
1,259,751
-0.28(-3.19%)
Jun 04, 2010
8.951
8.975
8.623
8.681
1,112,233
-0.45(-4.96%)
Jun 03, 2010
8.916
9.148
8.836
9.134
790,691
+0.28(+3.19%)
Jun 02, 2010
8.791
8.852
8.593
8.852
882,834
+0.16(+1.81%)
Jun 01, 2010
8.972
9.121
8.676
8.695
1,223,438
-0.30(-3.29%)
May 28, 2010
9.193
9.169
8.823
8.991
955,055
-0.20(-2.20%)
May 27, 2010
8.977
9.196
8.876
9.193
1,086,947
+0.35(+3.98%)
May 26, 2010
8.817
9.062
8.809
8.841
1,516,362
+0.13(+1.44%)
May 25, 2010
8.444
8.756
8.178
8.716
1,427,930
-0.01(-0.15%)
May 24, 2010
8.545
8.764
8.503
8.729
2,173,598
+0.11(+1.27%)
May 21, 2010
8.340
8.625
8.220
8.620
3,116,512
+0.11(+1.28%)
May 20, 2010
8.436
8.689
8.359
8.511
3,672,897
-0.43(-4.86%)
May 19, 2010
9.073
9.169
8.815
8.945
1,726,223
-0.23(-2.47%)
May 18, 2010
9.548
9.614
9.108
9.172
1,485,395
-0.28(-2.93%)
May 17, 2010
9.617
9.782
9.177
9.449
1,377,529
-0.15(-1.61%)
May 14, 2010
9.819
9.851
9.462
9.604
2,712,545
-0.38(-3.79%)
May 13, 2010
10.07
10.07
9.822
9.982
2,530,458
-0.09(-0.85%)
May 12, 2010
9.518
10.07
9.505
10.07
2,187,603
+0.54(+5.68%)
May 11, 2010
9.457
9.540
9.025
9.526
2,640,647
+0.23(+2.49%)
May 10, 2010
9.134
9.590
9.065
9.294
2,336,261
+0.43(+4.84%)
May 07, 2010
8.940
9.134
8.596
8.865
3,223,189
-0.25(-2.75%)
May 06, 2010
9.374
9.835
8.130
9.116
3,872,197
-0.25(-2.70%)
May 05, 2010
9.526
9.790
9.062
9.369
3,812,919
-0.51(-5.15%)
May 04, 2010
10.22
10.39
9.795
9.878
5,298,210
-0.80(-7.54%)
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
.