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 (%)
Sep 30, 2004
1.402
1.425
1.381
1.394
227,917
-0.01(-0.79%)
Sep 29, 2004
1.404
1.418
1.397
1.405
153,633
-0.01(-0.39%)
Sep 28, 2004
1.420
1.426
1.410
1.411
390,836
-0.00(-0.22%)
Sep 27, 2004
1.429
1.435
1.414
1.414
133,373
-0.02(-1.16%)
Sep 24, 2004
1.443
1.449
1.429
1.430
635,636
-0.00(-0.22%)
Sep 23, 2004
1.471
1.471
1.424
1.433
143,503
-0.03(-1.94%)
Sep 22, 2004
1.454
1.471
1.453
1.462
115,647
+0.00(+0.32%)
Sep 21, 2004
1.433
1.463
1.433
1.457
88,634
+0.03(+2.27%)
Sep 20, 2004
1.433
1.440
1.425
1.425
238,047
-0.01(-0.77%)
Sep 17, 2004
1.447
1.459
1.425
1.436
570,637
-0.03(-1.73%)
Sep 16, 2004
1.468
1.468
1.437
1.461
192,463
-0.01(-0.54%)
Sep 15, 2004
1.482
1.493
1.445
1.469
307,266
-0.02(-1.06%)
Sep 14, 2004
1.466
1.493
1.461
1.485
110,582
+0.00(+0.21%)
Sep 13, 2004
1.487
1.487
1.478
1.482
140,971
+0.00(+0.00%)
Sep 10, 2004
1.472
1.489
1.442
1.482
61,335
+0.02(+1.51%)
Sep 09, 2004
1.444
1.501
1.434
1.459
241,423
+0.04(+2.55%)
Sep 08, 2004
1.444
1.449
1.423
1.423
118,179
-0.02(-1.48%)
Sep 07, 2004
1.426
1.450
1.425
1.444
136,083
+0.01(+0.88%)
Sep 03, 2004
1.452
1.457
1.432
1.432
156,165
-0.01(-0.66%)
Sep 02, 2004
1.418
1.445
1.418
1.441
124,932
+0.02(+1.45%)
Sep 01, 2004
1.435
1.484
1.421
1.421
308,954
-0.02(-1.43%)
Aug 31, 2004
1.441
1.444
1.422
1.441
191,619
+0.01(+0.50%)
Aug 30, 2004
1.441
1.445
1.434
1.434
102,984
-0.01(-0.55%)
Aug 27, 2004
1.418
1.457
1.418
1.442
126,620
+0.02(+1.22%)
Aug 26, 2004
1.445
1.468
1.422
1.425
137,594
-0.03(-2.22%)
Aug 25, 2004
1.441
1.463
1.414
1.457
201,749
+0.03(+2.39%)
Aug 24, 2004
1.449
1.456
1.422
1.423
204,281
+0.00(+0.05%)
Aug 23, 2004
1.450
1.453
1.422
1.422
166,514
-0.02(-1.31%)
Aug 20, 2004
1.455
1.457
1.440
1.441
146,103
-0.01(-0.38%)
Aug 19, 2004
1.427
1.469
1.427
1.447
99,608
+0.01(+0.55%)
Aug 18, 2004
1.442
1.469
1.427
1.439
422,913
-0.00(-0.22%)
Aug 17, 2004
1.453
1.487
1.442
1.442
435,575
-0.02(-1.46%)
Aug 16, 2004
1.459
1.487
1.456
1.463
364,668
+0.01(+0.49%)
Aug 13, 2004
1.465
1.477
1.450
1.456
213,567
+0.01(+0.38%)
Aug 12, 2004
1.465
1.488
1.429
1.451
960,630
-0.02(-1.66%)
Aug 11, 2004
1.477
1.483
1.459
1.475
184,022
-0.02(-1.37%)
Aug 10, 2004
1.442
1.507
1.442
1.496
212,723
+0.04(+2.43%)
Aug 09, 2004
1.455
1.468
1.444
1.460
388,303
+0.01(+0.60%)
Aug 06, 2004
1.463
1.516
1.452
1.452
446,549
-0.03(-1.97%)
Aug 05, 2004
1.504
1.504
1.474
1.481
304,734
-0.01(-0.58%)
Aug 04, 2004
1.482
1.509
1.481
1.489
328,370
-0.00(-0.21%)
Aug 03, 2004
1.494
1.514
1.481
1.493
238,047
-0.01(-0.68%)
Aug 02, 2004
1.462
1.508
1.435
1.503
548,690
+0.02(+1.22%)
Jul 30, 2004
1.400
1.508
1.399
1.485
1,121,016
+0.09(+6.58%)
Jul 29, 2004
1.420
1.443
1.392
1.393
880,436
-0.01(-0.51%)
Jul 28, 2004
1.388
1.411
1.355
1.400
581,611
+0.02(+1.37%)
Jul 27, 2004
1.366
1.388
1.356
1.381
357,914
+0.03(+2.04%)
Jul 26, 2004
1.340
1.361
1.320
1.354
302,201
+0.01(+0.94%)
Jul 23, 2004
1.350
1.358
1.324
1.341
227,917
-0.01(-0.59%)
Jul 22, 2004
1.262
1.353
1.231
1.349
2,419,302
-0.13(-8.57%)
Jul 21, 2004
1.497
1.497
1.456
1.475
177,269
-0.03(-1.68%)
Jul 20, 2004
1.476
1.501
1.459
1.501
342,720
+0.03(+2.32%)
Jul 19, 2004
1.490
1.502
1.402
1.467
1,673,927
-0.02(-1.64%)
Jul 16, 2004
1.550
1.559
1.487
1.491
1,839,378
-0.06(-3.87%)
Jul 15, 2004
1.557
1.558
1.550
1.551
2,461,509
-0.01(-0.41%)
Jul 14, 2004
1.570
1.598
1.556
1.557
530,119
-0.02(-1.15%)
Jul 13, 2004
1.548
1.591
1.546
1.576
354,538
+0.02(+1.27%)
Jul 12, 2004
1.540
1.576
1.532
1.556
96,231
+0.02(+1.03%)
Jul 09, 2004
1.538
1.542
1.534
1.540
54,869
+0.02(+1.30%)
Jul 08, 2004
1.537
1.549
1.520
1.520
232,138
-0.02(-1.33%)
Jul 07, 2004
1.557
1.557
1.540
1.541
108,893
-0.01(-0.36%)
Jul 06, 2004
1.554
1.562
1.545
1.546
243,112
-0.01(-0.91%)
Jul 02, 2004
1.546
1.569
1.545
1.561
156,165
+0.02(+1.13%)
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
.