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
)
42.38
+0.42 (+1.00%)
Streaming Delayed Price
Updated: 2:46 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 30, 2004
1.527
1.540
1.498
1.509
511,493
-0.03(-2.00%)
Apr 29, 2004
1.563
1.578
1.510
1.539
232,113
-0.02(-1.07%)
Apr 28, 2004
1.565
1.586
1.548
1.556
326,647
-0.03(-1.84%)
Apr 27, 2004
1.580
1.588
1.528
1.585
802,690
-0.01(-0.54%)
Apr 26, 2004
1.590
1.606
1.573
1.594
957,151
+0.01(+0.75%)
Apr 23, 2004
1.607
1.608
1.565
1.582
195,819
-0.03(-2.15%)
Apr 22, 2004
1.627
1.627
1.569
1.617
270,095
-0.00(-0.05%)
Apr 21, 2004
1.627
1.627
1.609
1.618
267,563
+0.00(+0.10%)
Apr 20, 2004
1.612
1.635
1.609
1.616
451,566
+0.01(+0.39%)
Apr 19, 2004
1.583
1.615
1.581
1.610
546,943
+0.03(+1.90%)
Apr 16, 2004
1.566
1.599
1.536
1.580
454,098
+0.02(+1.11%)
Apr 15, 2004
1.544
1.566
1.526
1.562
134,203
+0.02(+1.33%)
Apr 14, 2004
1.565
1.565
1.509
1.542
745,295
-0.02(-1.02%)
Apr 13, 2004
1.587
1.595
1.541
1.558
176,406
-0.04(-2.33%)
Apr 12, 2004
1.548
1.598
1.540
1.595
192,443
+0.03(+2.17%)
Apr 08, 2004
1.610
1.610
1.552
1.561
283,600
-0.05(-2.94%)
Apr 07, 2004
1.560
1.608
1.560
1.608
361,253
+0.04(+2.47%)
Apr 06, 2004
1.563
1.587
1.525
1.569
681,991
-0.01(-0.35%)
Apr 05, 2004
1.572
1.578
1.547
1.575
219,452
+0.02(+1.42%)
Apr 02, 2004
1.595
1.610
1.549
1.553
216,920
-0.02(-1.11%)
Apr 01, 2004
1.580
1.584
1.545
1.570
729,258
-0.01(-0.40%)
Mar 31, 2004
1.534
1.580
1.532
1.577
327,491
+0.02(+1.58%)
Mar 30, 2004
1.535
1.571
1.521
1.552
487,860
+0.03(+2.02%)
Mar 29, 2004
1.516
1.539
1.513
1.521
290,352
+0.01(+0.42%)
Mar 26, 2004
1.509
1.547
1.509
1.515
154,460
+0.00(+0.10%)
Mar 25, 2004
1.490
1.520
1.490
1.513
220,296
+0.01(+0.63%)
Mar 24, 2004
1.488
1.512
1.488
1.504
188,222
+0.01(+0.69%)
Mar 23, 2004
1.513
1.526
1.492
1.494
233,801
-0.01(-0.58%)
Mar 22, 2004
1.528
1.535
1.501
1.502
248,150
-0.04(-2.66%)
Mar 19, 2004
1.520
1.601
1.505
1.543
1,124,273
+0.04(+2.52%)
Mar 18, 2004
1.540
1.550
1.481
1.505
340,995
-0.04(-2.31%)
Mar 17, 2004
1.540
1.567
1.535
1.541
392,482
+0.00(+0.05%)
Mar 16, 2004
1.522
1.549
1.515
1.540
1,802,044
+0.02(+1.19%)
Mar 15, 2004
1.554
1.554
1.515
1.522
449,034
-0.04(-2.48%)
Mar 12, 2004
1.521
1.564
1.517
1.561
362,097
+0.03(+1.96%)
Mar 11, 2004
1.521
1.591
1.520
1.531
783,277
-0.01(-0.61%)
Mar 10, 2004
1.540
1.550
1.525
1.540
176,406
-0.01(-0.61%)
Mar 09, 2004
1.529
1.558
1.520
1.550
1,758,154
+0.03(+1.92%)
Mar 08, 2004
1.528
1.552
1.516
1.520
904,820
-0.03(-1.64%)
Mar 05, 2004
1.526
1.560
1.516
1.546
164,589
+0.01(+0.72%)
Mar 04, 2004
1.520
1.535
1.509
1.535
232,957
+0.00(+0.10%)
Mar 03, 2004
1.513
1.560
1.501
1.533
340,995
+0.02(+1.04%)
Mar 02, 2004
1.560
1.562
1.509
1.517
789,185
-0.05(-2.98%)
Mar 01, 2004
1.509
1.567
1.505
1.564
551,164
+0.05(+3.50%)
Feb 27, 2004
1.544
1.571
1.511
1.511
325,802
-0.06(-4.06%)
Feb 26, 2004
1.612
1.612
1.520
1.575
1,492,278
-0.04(-2.26%)
Feb 25, 2004
1.575
1.634
1.560
1.611
680,303
+0.04(+2.67%)
Feb 24, 2004
1.505
1.569
1.505
1.569
391,638
+0.07(+4.46%)
Feb 23, 2004
1.539
1.555
1.501
1.502
296,261
-0.03(-1.96%)
Feb 20, 2004
1.493
1.535
1.493
1.532
1,350,478
+0.03(+2.10%)
Feb 19, 2004
1.556
1.576
1.499
1.501
1,174,916
-0.07(-4.62%)
Feb 18, 2004
1.546
1.589
1.522
1.573
727,570
+0.04(+2.73%)
Feb 17, 2004
1.584
1.595
1.524
1.532
758,800
-0.05(-3.15%)
Feb 13, 2004
1.619
1.619
1.565
1.581
542,723
-0.03(-1.86%)
Feb 12, 2004
1.665
1.686
1.607
1.611
1,445,012
-0.10(-5.60%)
Feb 11, 2004
1.568
1.707
1.568
1.707
2,587,010
+0.10(+6.51%)
Feb 10, 2004
1.461
1.609
1.445
1.603
2,137,976
+0.15(+10.69%)
Feb 09, 2004
1.434
1.465
1.434
1.448
1,457,672
-0.01(-0.49%)
Feb 06, 2004
1.430
1.461
1.422
1.455
530,906
+0.03(+1.77%)
Feb 05, 2004
1.445
1.455
1.430
1.430
436,373
-0.01(-0.82%)
Feb 04, 2004
1.445
1.460
1.441
1.441
276,004
-0.02(-1.24%)
Feb 03, 2004
1.465
1.476
1.445
1.460
1,093,887
-0.02(-1.02%)
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
.