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 30, 2002
1.513
1.556
1.493
1.543
1,328,533
+0.04(+2.79%)
Apr 29, 2002
1.528
1.528
1.456
1.501
792,562
-0.00(-0.16%)
Apr 26, 2002
1.525
1.540
1.498
1.503
347,748
-0.03(-2.05%)
Apr 25, 2002
1.532
1.580
1.501
1.535
683,679
+0.01(+0.41%)
Apr 24, 2002
1.501
1.563
1.501
1.528
736,854
+0.01(+0.89%)
Apr 23, 2002
1.518
1.521
1.479
1.515
374,757
-0.00(-0.21%)
Apr 22, 2002
1.438
1.533
1.435
1.518
3,879,249
+0.08(+5.90%)
Apr 19, 2002
1.426
1.440
1.414
1.434
1,526,884
+0.02(+1.40%)
Apr 18, 2002
1.396
1.426
1.385
1.414
1,872,945
+0.02(+1.59%)
Apr 17, 2002
1.406
1.417
1.385
1.392
524,998
-0.01(-1.01%)
Apr 16, 2002
1.374
1.421
1.374
1.406
1,139,466
+0.03(+2.06%)
Apr 15, 2002
1.389
1.389
1.361
1.377
218,608
-0.01(-0.63%)
Apr 12, 2002
1.374
1.386
1.337
1.386
708,157
+0.01(+0.75%)
Apr 11, 2002
1.375
1.386
1.344
1.376
541,035
-0.01(-0.45%)
Apr 10, 2002
1.382
1.386
1.359
1.382
1,231,467
-0.00(-0.29%)
Apr 09, 2002
1.370
1.387
1.366
1.386
884,563
+0.01(+0.86%)
Apr 08, 2002
1.336
1.381
1.336
1.374
673,551
+0.04(+2.66%)
Apr 05, 2002
1.367
1.386
1.334
1.339
525,842
-0.03(-2.25%)
Apr 04, 2002
1.356
1.382
1.295
1.370
941,958
+0.01(+0.93%)
Apr 03, 2002
1.347
1.386
1.347
1.357
451,566
+0.01(+1.06%)
Apr 02, 2002
1.332
1.359
1.323
1.343
470,135
+0.01(+0.53%)
Apr 01, 2002
1.374
1.374
1.331
1.336
552,008
-0.05(-3.37%)
Mar 29, 2002
1.367
1.386
1.357
1.382
513,181
+0.00(+0.00%)
Mar 28, 2002
1.367
1.386
1.357
1.382
513,181
+0.02(+1.74%)
Mar 27, 2002
1.374
1.390
1.357
1.359
489,548
-0.01(-0.86%)
Mar 26, 2002
1.366
1.382
1.348
1.370
395,015
+0.02(+1.28%)
Mar 25, 2002
1.387
1.388
1.343
1.353
349,436
-0.02(-1.66%)
Mar 22, 2002
1.359
1.392
1.343
1.376
1,061,813
+0.02(+1.34%)
Mar 21, 2002
1.343
1.358
1.315
1.358
1,023,831
+0.02(+1.12%)
Mar 20, 2002
1.359
1.383
1.316
1.343
1,152,971
-0.03(-2.30%)
Mar 19, 2002
1.329
1.405
1.290
1.374
1,387,616
+0.03(+2.53%)
Mar 18, 2002
1.347
1.377
1.305
1.340
1,677,125
-0.01(-0.53%)
Mar 15, 2002
1.286
1.357
1.276
1.347
1,669,529
+0.05(+3.96%)
Mar 14, 2002
1.272
1.296
1.251
1.296
810,287
+0.03(+2.50%)
Mar 13, 2002
1.302
1.317
1.251
1.265
748,671
-0.03(-2.68%)
Mar 12, 2002
1.278
1.303
1.258
1.299
1,156,347
+0.02(+1.48%)
Mar 11, 2002
1.228
1.287
1.216
1.280
1,575,839
+0.06(+4.65%)
Mar 08, 2002
1.193
1.228
1.177
1.223
213,544
+0.03(+2.58%)
Mar 07, 2002
1.165
1.224
1.165
1.193
1,394,369
+0.03(+2.37%)
Mar 06, 2002
1.145
1.165
1.142
1.165
956,307
+0.02(+2.08%)
Mar 05, 2002
1.178
1.178
1.124
1.141
3,040,265
-0.04(-3.02%)
Mar 04, 2002
1.193
1.201
1.173
1.177
1,418,846
-0.01(-1.19%)
Mar 01, 2002
1.178
1.193
1.178
1.191
830,544
+0.01(+0.53%)
Feb 28, 2002
1.187
1.194
1.180
1.185
1,235,687
-0.00(-0.13%)
Feb 27, 2002
1.244
1.261
1.178
1.186
1,190,109
-0.07(-5.77%)
Feb 26, 2002
1.187
1.272
1.184
1.259
624,596
+0.05(+4.52%)
Feb 25, 2002
1.181
1.208
1.181
1.205
625,440
+0.02(+1.74%)
Feb 22, 2002
1.177
1.204
1.177
1.184
577,329
+0.01(+0.60%)
Feb 21, 2002
1.189
1.201
1.177
1.177
578,173
-0.02(-1.65%)
Feb 20, 2002
1.185
1.212
1.171
1.197
603,495
+0.01(+0.80%)
Feb 19, 2002
1.197
1.200
1.158
1.187
737,698
-0.00(-0.20%)
Feb 18, 2002
1.177
1.201
1.177
1.190
330,023
+0.00(+0.00%)
Feb 15, 2002
1.177
1.201
1.177
1.190
330,023
+0.01(+1.07%)
Feb 14, 2002
1.216
1.227
1.165
1.177
960,527
-0.02(-2.04%)
Feb 13, 2002
1.175
1.212
1.163
1.201
1,129,337
+0.04(+3.47%)
Feb 12, 2002
1.177
1.177
1.150
1.161
1,380,864
-0.01(-1.01%)
Feb 11, 2002
1.120
1.173
1.118
1.173
2,011,369
+0.04(+3.20%)
Feb 08, 2002
1.129
1.142
1.110
1.137
5,085,396
+0.02(+1.70%)
Feb 07, 2002
1.134
1.145
1.100
1.118
2,533,835
-0.02(-1.67%)
Feb 06, 2002
1.152
1.161
1.052
1.137
1,115,832
-0.02(-1.84%)
Feb 05, 2002
1.168
1.185
1.145
1.158
308,921
-0.03(-2.27%)
Feb 04, 2002
1.192
1.197
1.157
1.185
962,216
-0.00(-0.20%)
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
.