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 (%)
Aug 29, 2003
1.668
1.668
1.645
1.651
192,443
-0.00(-0.29%)
Aug 28, 2003
1.687
1.698
1.656
1.656
254,902
-0.04(-2.42%)
Aug 27, 2003
1.666
1.698
1.666
1.697
159,525
+0.02(+1.37%)
Aug 26, 2003
1.666
1.682
1.659
1.674
427,932
-0.00(-0.05%)
Aug 25, 2003
1.673
1.686
1.672
1.674
165,433
-0.01(-0.70%)
Aug 22, 2003
1.646
1.686
1.640
1.686
471,823
+0.03(+1.52%)
Aug 21, 2003
1.662
1.662
1.619
1.661
145,176
+0.00(+0.29%)
Aug 20, 2003
1.659
1.666
1.618
1.656
309,766
+0.00(+0.09%)
Aug 19, 2003
1.611
1.661
1.607
1.655
238,865
+0.06(+3.46%)
Aug 18, 2003
1.588
1.604
1.569
1.599
148,552
+0.04(+2.38%)
Aug 15, 2003
1.519
1.588
1.516
1.562
502,209
+0.06(+3.72%)
Aug 14, 2003
1.568
1.568
1.506
1.506
353,656
-0.06(-3.69%)
Aug 13, 2003
1.580
1.584
1.553
1.564
890,471
-0.01(-0.80%)
Aug 12, 2003
1.550
1.595
1.550
1.577
997,666
+0.03(+1.73%)
Aug 11, 2003
1.553
1.553
1.516
1.550
671,019
+0.01(+0.36%)
Aug 08, 2003
1.516
1.558
1.502
1.544
270,939
+0.04(+2.36%)
Aug 07, 2003
1.517
1.517
1.493
1.509
630,504
-0.01(-0.83%)
Aug 06, 2003
1.526
1.550
1.520
1.521
391,638
-0.00(-0.10%)
Aug 05, 2003
1.513
1.555
1.513
1.523
450,722
+0.01(+0.36%)
Aug 04, 2003
1.527
1.532
1.501
1.517
289,508
-0.01(-0.62%)
Aug 01, 2003
1.524
1.553
1.509
1.527
1,265,229
+0.01(+0.52%)
Jul 31, 2003
1.523
1.532
1.510
1.519
502,209
-0.00(-0.21%)
Jul 30, 2003
1.528
1.536
1.502
1.522
1,244,128
-0.01(-0.67%)
Jul 29, 2003
1.637
1.637
1.498
1.532
3,290,947
-0.12(-7.40%)
Jul 28, 2003
1.621
1.680
1.604
1.655
1,125,117
+0.02(+1.31%)
Jul 25, 2003
1.656
1.673
1.616
1.633
223,673
-0.02(-0.91%)
Jul 24, 2003
1.667
1.693
1.648
1.648
292,885
-0.02(-1.09%)
Jul 23, 2003
1.690
1.690
1.660
1.667
237,177
-0.02(-1.22%)
Jul 22, 2003
1.671
1.694
1.656
1.687
145,176
+0.02(+0.95%)
Jul 21, 2003
1.659
1.698
1.659
1.671
256,590
-0.00(-0.14%)
Jul 18, 2003
1.635
1.684
1.614
1.674
333,399
+0.03(+1.87%)
Jul 17, 2003
1.697
1.727
1.642
1.643
589,146
-0.10(-5.58%)
Jul 16, 2003
1.730
1.759
1.718
1.740
364,629
+0.01(+0.64%)
Jul 15, 2003
1.682
1.730
1.659
1.729
334,243
+0.04(+2.34%)
Jul 14, 2003
1.706
1.710
1.679
1.689
325,802
-0.02(-1.16%)
Jul 11, 2003
1.698
1.722
1.683
1.709
891,315
-0.01(-0.69%)
Jul 10, 2003
1.719
1.730
1.688
1.721
598,430
-0.00(-0.27%)
Jul 09, 2003
1.746
1.748
1.698
1.726
595,898
-0.01(-0.50%)
Jul 08, 2003
1.714
1.765
1.714
1.734
616,999
+0.03(+1.76%)
Jul 07, 2003
1.639
1.717
1.639
1.704
707,313
+0.03(+1.79%)
Jul 03, 2003
1.677
1.700
1.651
1.674
703,936
-0.01(-0.47%)
Jul 02, 2003
1.702
1.738
1.682
1.682
1,529,417
-0.02(-1.21%)
Jul 01, 2003
1.738
1.738
1.655
1.703
1,308,276
-0.00(-0.14%)
Jun 30, 2003
1.706
1.765
1.674
1.705
1,449,232
+0.03(+1.65%)
Jun 27, 2003
1.599
1.711
1.604
1.678
1,797,571
+0.08(+4.89%)
Jun 26, 2003
1.584
1.599
1.580
1.599
291,196
+0.02(+1.50%)
Jun 25, 2003
1.577
1.593
1.572
1.576
183,158
-0.00(-0.05%)
Jun 24, 2003
1.539
1.580
1.539
1.577
470,979
+0.03(+1.84%)
Jun 23, 2003
1.540
1.558
1.513
1.548
600,118
+0.01(+0.57%)
Jun 20, 2003
1.562
1.563
1.535
1.539
276,848
-0.02(-1.07%)
Jun 19, 2003
1.569
1.592
1.544
1.556
374,757
-0.01(-0.66%)
Jun 18, 2003
1.540
1.595
1.524
1.566
850,801
+0.03(+1.69%)
Jun 17, 2003
1.568
1.568
1.516
1.540
530,062
-0.03(-1.76%)
Jun 16, 2003
1.557
1.572
1.540
1.568
798,470
+0.02(+1.43%)
Jun 13, 2003
1.565
1.571
1.535
1.546
403,455
-0.02(-1.16%)
Jun 12, 2003
1.584
1.590
1.554
1.564
310,610
-0.02(-1.00%)
Jun 11, 2003
1.607
1.607
1.565
1.580
417,804
-0.02(-1.53%)
Jun 10, 2003
1.572
1.607
1.561
1.604
226,205
+0.04(+2.32%)
Jun 09, 2003
1.599
1.599
1.568
1.568
493,768
-0.03(-2.12%)
Jun 06, 2003
1.583
1.619
1.560
1.602
1,660,244
+0.02(+1.15%)
Jun 05, 2003
1.559
1.593
1.545
1.584
1,661,932
+0.04(+2.30%)
Jun 04, 2003
1.550
1.569
1.544
1.548
644,853
+0.01(+0.51%)
Jun 03, 2003
1.509
1.565
1.509
1.540
550,320
+0.03(+1.67%)
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
.