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
)
42.45
+0.49 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 28, 2006
4.269
4.313
4.198
4.205
4,049,747
+0.02(+0.47%)
Apr 27, 2006
3.873
4.216
3.871
4.185
4,338,952
+0.31(+7.90%)
Apr 26, 2006
3.854
4.006
3.809
3.879
2,035,686
+0.04(+0.97%)
Apr 25, 2006
3.929
3.944
3.813
3.842
1,686,021
-0.10(-2.45%)
Apr 24, 2006
3.882
3.997
3.795
3.938
2,620,595
+0.05(+1.36%)
Apr 21, 2006
3.918
3.966
3.800
3.885
3,188,058
-0.00(-0.10%)
Apr 20, 2006
3.513
3.922
3.396
3.889
15,238,201
+0.88(+29.14%)
Apr 19, 2006
2.933
3.019
2.910
3.012
542,740
+0.09(+3.19%)
Apr 18, 2006
2.891
2.964
2.869
2.918
886,175
+0.04(+1.48%)
Apr 17, 2006
2.812
2.891
2.802
2.876
885,407
+0.05(+1.76%)
Apr 13, 2006
2.828
2.846
2.816
2.826
643,342
-0.02(-0.78%)
Apr 12, 2006
2.782
2.857
2.772
2.848
434,271
+0.07(+2.39%)
Apr 11, 2006
2.895
2.908
2.773
2.782
785,159
-0.11(-3.90%)
Apr 10, 2006
2.866
2.918
2.826
2.895
609,023
+0.04(+1.41%)
Apr 07, 2006
2.918
2.941
2.844
2.854
919,270
-0.05(-1.66%)
Apr 06, 2006
2.888
2.915
2.852
2.903
910,171
+0.02(+0.52%)
Apr 05, 2006
2.862
2.918
2.825
2.888
711,432
+0.04(+1.41%)
Apr 04, 2006
2.802
2.884
2.749
2.847
914,206
+0.02(+0.78%)
Apr 03, 2006
2.828
2.888
2.779
2.825
785,159
+0.02(+0.76%)
Mar 31, 2006
2.816
2.834
2.785
2.804
751,347
+0.00(+0.03%)
Mar 30, 2006
2.852
2.858
2.770
2.803
929,627
-0.05(-1.77%)
Mar 29, 2006
2.869
2.884
2.838
2.854
1,341,945
-0.00(-0.11%)
Mar 28, 2006
2.855
2.906
2.826
2.857
944,305
-0.00(-0.06%)
Mar 27, 2006
2.863
2.864
2.833
2.858
597,569
+0.01(+0.36%)
Mar 24, 2006
2.796
2.859
2.776
2.848
867,496
+0.04(+1.29%)
Mar 23, 2006
2.828
2.855
2.795
2.812
504,741
-0.03(-1.03%)
Mar 22, 2006
2.806
2.864
2.806
2.841
811,131
+0.03(+1.01%)
Mar 21, 2006
2.792
2.843
2.772
2.813
1,403,645
+0.03(+1.11%)
Mar 20, 2006
2.772
2.792
2.730
2.782
1,100,589
+0.02(+0.80%)
Mar 17, 2006
2.843
2.855
2.708
2.760
1,611,230
-0.07(-2.59%)
Mar 16, 2006
2.703
2.839
2.686
2.833
2,351,833
+0.16(+5.97%)
Mar 15, 2006
2.625
2.685
2.608
2.674
924,377
+0.06(+2.42%)
Mar 14, 2006
2.570
2.610
2.529
2.610
1,100,808
+0.03(+1.19%)
Mar 13, 2006
2.559
2.592
2.549
2.580
1,448,143
+0.04(+1.74%)
Mar 10, 2006
2.527
2.556
2.518
2.535
1,360,438
+0.02(+0.82%)
Mar 09, 2006
2.516
2.527
2.488
2.515
1,220,900
+0.02(+0.76%)
Mar 08, 2006
2.535
2.547
2.471
2.496
1,231,957
-0.06(-2.17%)
Mar 07, 2006
2.551
2.567
2.521
2.551
927,415
-0.01(-0.40%)
Mar 06, 2006
2.616
2.654
2.529
2.561
2,208,522
+0.00(+0.19%)
Mar 03, 2006
2.600
2.610
2.523
2.557
1,252,704
-0.04(-1.49%)
Mar 02, 2006
2.535
2.776
2.522
2.595
2,630,394
+0.06(+2.21%)
Mar 01, 2006
2.535
2.579
2.532
2.539
1,172,418
+0.01(+0.31%)
Feb 28, 2006
2.542
2.553
2.496
2.531
1,453,427
-0.01(-0.40%)
Feb 27, 2006
2.543
2.547
2.520
2.542
1,430,410
+0.01(+0.56%)
Feb 24, 2006
2.523
2.542
2.516
2.527
1,103,881
+0.00(+0.00%)
Feb 23, 2006
2.527
2.552
2.480
2.527
676,336
+0.01(+0.50%)
Feb 22, 2006
2.452
2.527
2.452
2.515
864,171
+0.07(+2.71%)
Feb 21, 2006
2.442
2.452
2.422
2.449
1,093,085
+0.01(+0.26%)
Feb 17, 2006
2.537
2.537
2.417
2.442
1,017,323
-0.08(-3.19%)
Feb 16, 2006
2.543
2.556
2.508
2.523
1,047,464
-0.00(-0.13%)
Feb 15, 2006
2.510
2.539
2.497
2.526
680,497
+0.02(+0.79%)
Feb 14, 2006
2.475
2.524
2.461
2.506
1,157,258
+0.04(+1.80%)
Feb 13, 2006
2.471
2.482
2.458
2.462
1,046,899
+0.00(+0.00%)
Feb 10, 2006
2.468
2.468
2.458
2.462
703,987
+0.00(+0.00%)
Feb 09, 2006
2.411
2.477
2.411
2.462
972,547
+0.05(+1.86%)
Feb 08, 2006
2.433
2.460
2.407
2.417
1,083,809
-0.00(-0.16%)
Feb 07, 2006
2.438
2.438
2.405
2.421
819,487
-0.02(-0.78%)
Feb 06, 2006
2.426
2.455
2.408
2.440
1,182,639
+0.02(+0.82%)
Feb 03, 2006
2.392
2.437
2.389
2.420
946,533
+0.03(+1.06%)
Feb 02, 2006
2.521
2.521
2.351
2.395
935,425
-0.12(-4.67%)
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
.