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 31, 2009
5.713
5.780
5.663
5.725
1,278,538
-0.01(-0.25%)
Aug 28, 2009
5.820
5.850
5.629
5.740
871,325
-0.04(-0.77%)
Aug 27, 2009
5.832
5.873
5.695
5.784
831,324
-0.03(-0.52%)
Aug 26, 2009
5.770
5.882
5.686
5.814
1,202,706
+0.06(+0.99%)
Aug 25, 2009
5.651
5.802
5.651
5.757
1,152,199
+0.10(+1.82%)
Aug 24, 2009
5.637
5.690
5.619
5.654
1,407,832
+0.05(+0.82%)
Aug 21, 2009
5.692
5.846
5.581
5.608
880,031
-0.01(-0.13%)
Aug 20, 2009
5.629
5.695
5.519
5.615
880,301
-0.01(-0.16%)
Aug 19, 2009
5.446
5.633
5.421
5.624
1,276,259
+0.13(+2.36%)
Aug 18, 2009
5.450
5.539
5.377
5.494
1,235,875
+0.08(+1.44%)
Aug 17, 2009
5.505
5.505
5.310
5.416
761,520
-0.16(-2.84%)
Aug 14, 2009
5.647
5.651
5.544
5.574
742,504
-0.06(-1.10%)
Aug 13, 2009
5.761
5.761
5.549
5.637
660,831
-0.07(-1.15%)
Aug 12, 2009
5.590
5.784
5.562
5.702
860,537
+0.10(+1.78%)
Aug 11, 2009
5.764
5.786
5.581
5.603
744,294
-0.15(-2.63%)
Aug 10, 2009
5.731
5.880
5.697
5.754
736,736
+0.01(+0.22%)
Aug 07, 2009
5.853
5.926
5.706
5.741
809,337
+0.02(+0.28%)
Aug 06, 2009
5.839
5.956
5.661
5.725
1,194,625
-0.06(-1.04%)
Aug 05, 2009
5.917
5.971
5.743
5.786
1,507,182
-0.10(-1.69%)
Aug 04, 2009
5.894
5.988
5.853
5.885
1,725,718
-0.02(-0.27%)
Aug 03, 2009
5.766
5.978
5.729
5.901
2,418,424
+0.20(+3.59%)
Jul 31, 2009
5.684
5.853
5.651
5.697
1,943,793
+0.05(+0.85%)
Jul 30, 2009
5.491
6.162
5.469
5.649
10,050,257
+0.57(+11.19%)
Jul 29, 2009
5.151
5.269
5.064
5.080
2,400,134
-0.12(-2.36%)
Jul 28, 2009
5.153
5.233
5.082
5.203
1,113,633
+0.01(+0.27%)
Jul 27, 2009
5.143
5.194
5.082
5.189
750,743
+0.06(+1.07%)
Jul 24, 2009
5.155
5.187
5.064
5.134
602,535
-0.06(-1.23%)
Jul 23, 2009
5.059
5.269
4.965
5.198
767,232
+0.12(+2.38%)
Jul 22, 2009
4.959
5.091
4.951
5.077
666,644
+0.11(+2.25%)
Jul 21, 2009
5.034
5.063
4.917
4.965
880,470
-0.03(-0.64%)
Jul 20, 2009
4.913
5.016
4.821
4.997
1,340,278
+0.12(+2.48%)
Jul 17, 2009
4.807
4.901
4.773
4.876
1,288,128
+0.08(+1.70%)
Jul 16, 2009
4.631
4.801
4.631
4.794
761,086
+0.13(+2.74%)
Jul 15, 2009
4.560
4.672
4.513
4.666
874,528
+0.17(+3.88%)
Jul 14, 2009
4.410
4.505
4.346
4.492
545,713
+0.07(+1.49%)
Jul 13, 2009
4.387
4.451
4.256
4.426
876,193
+0.09(+2.13%)
Jul 10, 2009
4.281
4.395
4.243
4.334
1,007,992
+0.04(+1.04%)
Jul 09, 2009
4.386
4.386
4.286
4.290
1,260,175
-0.05(-1.15%)
Jul 08, 2009
4.265
4.377
4.233
4.339
1,436,983
+0.10(+2.30%)
Jul 07, 2009
4.336
4.349
4.201
4.242
1,033,085
-0.10(-2.41%)
Jul 06, 2009
4.441
4.453
4.210
4.346
1,600,932
-0.09(-2.12%)
Jul 02, 2009
4.521
4.638
4.428
4.441
732,408
-0.15(-3.36%)
Jul 01, 2009
4.565
4.620
4.512
4.595
899,098
+0.10(+2.17%)
Jun 30, 2009
4.554
4.627
4.497
4.497
874,724
-0.08(-1.67%)
Jun 29, 2009
4.547
4.649
4.540
4.574
1,484,052
+0.03(+0.74%)
Jun 26, 2009
4.620
4.620
4.389
4.540
8,549,074
-0.11(-2.44%)
Jun 25, 2009
4.734
4.766
4.633
4.654
1,655,379
-0.08(-1.62%)
Jun 24, 2009
4.705
4.785
4.688
4.730
849,727
+0.04(+0.80%)
Jun 23, 2009
4.693
4.734
4.620
4.693
1,037,187
+0.02(+0.49%)
Jun 22, 2009
4.775
4.775
4.649
4.670
997,789
-0.12(-2.45%)
Jun 19, 2009
4.942
4.942
4.748
4.787
1,829,406
-0.07(-1.46%)
Jun 18, 2009
4.944
4.972
4.824
4.858
732,290
-0.10(-1.97%)
Jun 17, 2009
4.892
5.039
4.862
4.956
654,787
+0.08(+1.57%)
Jun 16, 2009
4.917
4.936
4.785
4.880
2,110,477
+0.02(+0.40%)
Jun 15, 2009
4.887
4.928
4.803
4.860
1,018,194
-0.07(-1.33%)
Jun 12, 2009
4.938
4.967
4.865
4.926
982,228
-0.04(-0.72%)
Jun 11, 2009
5.116
5.206
4.944
4.961
1,087,459
-0.18(-3.46%)
Jun 10, 2009
5.260
5.288
5.011
5.139
768,481
-0.07(-1.26%)
Jun 09, 2009
5.214
5.313
5.118
5.205
1,554,656
+0.01(+0.17%)
Jun 08, 2009
5.210
5.311
5.137
5.196
1,487,299
-0.10(-1.91%)
Jun 05, 2009
5.141
5.347
5.087
5.297
2,462,392
+0.18(+3.54%)
Jun 04, 2009
5.059
5.116
4.872
5.116
1,740,125
+0.10(+1.95%)
Jun 03, 2009
5.093
5.093
4.910
5.018
2,218,645
-0.14(-2.69%)
Jun 02, 2009
5.199
5.201
5.016
5.157
1,611,337
-0.05(-0.96%)
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
.