Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

44.05 -0.48 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 1.376 1.405 1.365 1.396 446,366 +0.03(+1.95%)
May 27, 2005 1.360 1.372 1.360 1.369 278,732 +0.01(+0.81%)
May 26, 2005 1.317 1.361 1.317 1.358 216,928 +0.04(+2.74%)
May 25, 2005 1.335 1.346 1.317 1.322 345,234 -0.03(-2.38%)
May 24, 2005 1.345 1.358 1.333 1.354 189,134 -0.00(-0.06%)
May 23, 2005 1.370 1.373 1.352 1.355 303,141 -0.01(-0.92%)
May 20, 2005 1.360 1.376 1.358 1.368 310,011 +0.01(+0.93%)
May 19, 2005 1.340 1.368 1.340 1.355 324,014 +0.02(+1.41%)
May 18, 2005 1.320 1.346 1.306 1.336 365,547 +0.03(+2.53%)
May 17, 2005 1.275 1.313 1.275 1.303 169,347 +0.01(+1.10%)
May 16, 2005 1.247 1.293 1.247 1.289 209,159 +0.05(+3.86%)
May 13, 2005 1.306 1.306 1.233 1.241 292,684 -0.05(-3.95%)
May 12, 2005 1.309 1.319 1.292 1.292 274,839 -0.01(-0.61%)
May 11, 2005 1.323 1.328 1.291 1.300 201,670 -0.01(-0.48%)
May 10, 2005 1.352 1.352 1.304 1.306 309,884 -0.06(-4.43%)
May 09, 2005 1.348 1.379 1.342 1.367 306,729 +0.01(+0.64%)
May 06, 2005 1.348 1.358 1.328 1.358 224,485 +0.02(+1.77%)
May 05, 2005 1.346 1.353 1.327 1.335 122,971 -0.01(-0.99%)
May 04, 2005 1.355 1.355 1.317 1.348 437,775 +0.00(+0.00%)
May 03, 2005 1.297 1.371 1.297 1.348 935,615 +0.08(+6.26%)
May 02, 2005 1.248 1.271 1.248 1.269 271,141 +0.02(+1.64%)
Apr 29, 2005 1.258 1.296 1.234 1.248 571,959 -0.01(-0.50%)
Apr 28, 2005 1.281 1.282 1.255 1.255 427,309 -0.04(-2.92%)
Apr 27, 2005 1.288 1.334 1.284 1.292 210,533 +0.00(+0.24%)
Apr 26, 2005 1.306 1.314 1.288 1.289 399,761 -0.02(-1.74%)
Apr 25, 2005 1.320 1.327 1.301 1.312 261,379 +0.01(+0.54%)
Apr 22, 2005 1.343 1.354 1.305 1.305 452,066 -0.04(-3.21%)
Apr 21, 2005 1.353 1.377 1.338 1.348 520,757 +0.01(+0.41%)
Apr 20, 2005 1.362 1.362 1.327 1.343 761,255 -0.01(-1.04%)
Apr 19, 2005 1.342 1.368 1.342 1.357 909,773 +0.02(+1.53%)
Apr 18, 2005 1.335 1.353 1.316 1.336 782,747 +0.02(+1.37%)
Apr 15, 2005 1.333 1.365 1.313 1.318 604,188 -0.01(-0.42%)
Apr 14, 2005 1.329 1.345 1.324 1.324 470,996 +0.00(+0.06%)
Apr 13, 2005 1.317 1.358 1.317 1.323 469,351 +0.01(+1.08%)
Apr 12, 2005 1.294 1.314 1.291 1.309 389,804 +0.01(+0.42%)
Apr 11, 2005 1.302 1.313 1.302 1.303 362,715 -0.00(-0.18%)
Apr 08, 2005 1.302 1.320 1.302 1.306 332,818 +0.01(+0.91%)
Apr 07, 2005 1.302 1.302 1.288 1.294 357,057 -0.01(-0.48%)
Apr 06, 2005 1.287 1.313 1.285 1.300 406,784 +0.00(+0.30%)
Apr 05, 2005 1.289 1.303 1.283 1.296 689,095 +0.00(+0.00%)
Apr 04, 2005 1.299 1.305 1.283 1.296 586,250 -0.01(-0.72%)
Apr 01, 2005 1.318 1.335 1.291 1.306 390,975 -0.01(-0.48%)
Mar 31, 2005 1.306 1.312 1.293 1.312 895,049 +0.01(+1.15%)
Mar 30, 2005 1.303 1.307 1.292 1.297 1,175,936 +0.01(+0.49%)
Mar 29, 2005 1.294 1.301 1.291 1.291 406,869 -0.00(-0.30%)
Mar 28, 2005 1.309 1.309 1.288 1.295 469,818 +0.00(+0.12%)
Mar 24, 2005 1.310 1.310 1.293 1.293 444,110 +0.00(+0.06%)
Mar 23, 2005 1.284 1.301 1.284 1.292 155,183 -0.00(-0.30%)
Mar 22, 2005 1.309 1.312 1.293 1.296 1,112,715 -0.01(-0.75%)
Mar 21, 2005 1.300 1.315 1.299 1.306 233,831 -0.01(-0.86%)
Mar 18, 2005 1.325 1.325 1.310 1.317 704,956 +0.00(+0.36%)
Mar 17, 2005 1.308 1.332 1.299 1.313 211,848 +0.00(+0.00%)
Mar 16, 2005 1.279 1.338 1.279 1.313 401,398 +0.01(+0.42%)
Mar 15, 2005 1.332 1.341 1.275 1.307 348,525 -0.02(-1.54%)
Mar 14, 2005 1.317 1.330 1.313 1.328 582,824 +0.02(+1.26%)
Mar 11, 2005 1.301 1.312 1.301 1.311 353,767 +0.01(+0.54%)
Mar 10, 2005 1.317 1.317 1.288 1.304 138,628 +0.01(+0.42%)
Mar 09, 2005 1.301 1.317 1.290 1.299 470,097 -0.01(-0.48%)
Mar 08, 2005 1.315 1.324 1.302 1.305 455,611 -0.01(-0.84%)
Mar 07, 2005 1.326 1.332 1.310 1.316 461,429 -0.01(-1.01%)
Mar 04, 2005 1.363 1.370 1.324 1.329 326,228 -0.01(-0.76%)
Mar 03, 2005 1.349 1.361 1.339 1.339 268,927 +0.01(+0.53%)
Mar 02, 2005 1.324 1.344 1.324 1.332 403,824 -0.01(-0.53%)
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.