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
)
41.96
+0.59 (+1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 29, 2005
1.264
1.302
1.240
1.254
569,201
-0.01(-0.50%)
Apr 28, 2005
1.287
1.288
1.261
1.261
425,248
-0.04(-2.92%)
Apr 27, 2005
1.294
1.340
1.291
1.298
209,518
+0.00(+0.24%)
Apr 26, 2005
1.313
1.321
1.294
1.295
397,834
-0.02(-1.74%)
Apr 25, 2005
1.326
1.333
1.307
1.318
260,119
+0.01(+0.54%)
Apr 22, 2005
1.350
1.360
1.311
1.311
449,886
-0.04(-3.21%)
Apr 21, 2005
1.359
1.384
1.344
1.355
518,246
+0.01(+0.41%)
Apr 20, 2005
1.369
1.369
1.333
1.349
757,584
-0.01(-1.04%)
Apr 19, 2005
1.348
1.374
1.348
1.363
905,386
+0.02(+1.53%)
Apr 18, 2005
1.341
1.359
1.322
1.343
778,972
+0.02(+1.37%)
Apr 15, 2005
1.340
1.372
1.320
1.325
601,275
-0.01(-0.42%)
Apr 14, 2005
1.336
1.351
1.330
1.330
468,725
+0.00(+0.06%)
Apr 13, 2005
1.323
1.365
1.323
1.329
467,088
+0.01(+1.08%)
Apr 12, 2005
1.300
1.321
1.298
1.315
387,924
+0.01(+0.42%)
Apr 11, 2005
1.308
1.319
1.308
1.310
360,966
-0.00(-0.18%)
Apr 08, 2005
1.309
1.326
1.309
1.312
331,213
+0.01(+0.91%)
Apr 07, 2005
1.308
1.308
1.295
1.300
355,336
-0.01(-0.48%)
Apr 06, 2005
1.293
1.319
1.291
1.306
404,822
+0.00(+0.30%)
Apr 05, 2005
1.295
1.310
1.289
1.302
685,773
+0.00(+0.00%)
Apr 04, 2005
1.305
1.311
1.289
1.302
583,423
-0.01(-0.72%)
Apr 01, 2005
1.325
1.342
1.297
1.312
389,089
-0.01(-0.48%)
Mar 31, 2005
1.312
1.318
1.299
1.318
890,733
+0.02(+1.15%)
Mar 30, 2005
1.310
1.314
1.298
1.303
1,170,265
+0.01(+0.49%)
Mar 29, 2005
1.300
1.307
1.297
1.297
404,907
-0.00(-0.30%)
Mar 28, 2005
1.315
1.315
1.295
1.301
467,552
+0.00(+0.12%)
Mar 24, 2005
1.317
1.317
1.299
1.299
441,969
+0.00(+0.06%)
Mar 23, 2005
1.291
1.307
1.291
1.298
154,435
-0.00(-0.30%)
Mar 22, 2005
1.315
1.319
1.299
1.302
1,107,350
-0.01(-0.75%)
Mar 21, 2005
1.306
1.321
1.305
1.312
232,704
-0.01(-0.86%)
Mar 18, 2005
1.332
1.332
1.317
1.324
701,556
+0.00(+0.36%)
Mar 17, 2005
1.314
1.338
1.306
1.319
210,826
+0.00(+0.00%)
Mar 16, 2005
1.285
1.344
1.285
1.319
399,463
+0.01(+0.42%)
Mar 15, 2005
1.339
1.347
1.281
1.314
346,845
-0.02(-1.54%)
Mar 14, 2005
1.324
1.336
1.320
1.334
580,013
+0.02(+1.26%)
Mar 11, 2005
1.307
1.318
1.307
1.317
352,061
+0.01(+0.54%)
Mar 10, 2005
1.323
1.323
1.295
1.310
137,959
+0.01(+0.42%)
Mar 09, 2005
1.307
1.323
1.296
1.305
467,831
-0.01(-0.48%)
Mar 08, 2005
1.321
1.331
1.309
1.311
453,414
-0.01(-0.84%)
Mar 07, 2005
1.332
1.339
1.317
1.322
459,204
-0.01(-1.00%)
Mar 04, 2005
1.370
1.377
1.331
1.336
324,655
-0.01(-0.76%)
Mar 03, 2005
1.355
1.367
1.346
1.346
267,631
+0.01(+0.53%)
Mar 02, 2005
1.331
1.351
1.331
1.339
401,877
-0.01(-0.53%)
Mar 01, 2005
1.319
1.414
1.319
1.346
1,378,872
-0.13(-8.78%)
Feb 28, 2005
1.473
1.485
1.465
1.475
711,136
+0.01(+0.38%)
Feb 25, 2005
1.426
1.471
1.426
1.470
55,302
+0.02(+1.64%)
Feb 24, 2005
1.441
1.447
1.422
1.446
141,884
+0.01(+0.49%)
Feb 23, 2005
1.447
1.447
1.426
1.439
245,128
+0.00(+0.33%)
Feb 22, 2005
1.439
1.458
1.420
1.434
242,579
-0.02(-1.25%)
Feb 18, 2005
1.468
1.472
1.452
1.453
159,179
-0.02(-1.13%)
Feb 17, 2005
1.494
1.494
1.469
1.469
155,119
-0.02(-1.35%)
Feb 16, 2005
1.447
1.500
1.447
1.489
355,040
+0.01(+0.99%)
Feb 15, 2005
1.423
1.475
1.419
1.475
619,447
+0.05(+3.66%)
Feb 14, 2005
1.428
1.429
1.412
1.423
61,978
-0.00(-0.28%)
Feb 11, 2005
1.410
1.426
1.410
1.426
210,894
+0.01(+0.56%)
Feb 10, 2005
1.433
1.441
1.415
1.419
424,160
-0.02(-1.70%)
Feb 09, 2005
1.493
1.503
1.414
1.443
1,236,093
-0.05(-3.39%)
Feb 08, 2005
1.508
1.520
1.487
1.494
318,983
-0.02(-1.61%)
Feb 07, 2005
1.505
1.519
1.503
1.518
285,153
+0.02(+1.16%)
Feb 04, 2005
1.455
1.501
1.455
1.501
421,129
+0.01(+0.80%)
Feb 03, 2005
1.470
1.490
1.469
1.489
211,856
+0.02(+1.07%)
Feb 02, 2005
1.463
1.513
1.463
1.473
866,002
+0.00(+0.00%)
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
.