Skip to main content
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 (%)
Feb 26, 2010 7.435 7.594 7.292 7.430 1,496,060 +0.00(+0.04%)
Feb 25, 2010 7.707 7.730 7.340 7.427 4,164,180 +0.08(+1.05%)
Feb 24, 2010 7.306 7.405 7.180 7.350 1,223,841 +0.08(+1.17%)
Feb 23, 2010 7.394 7.440 7.173 7.265 735,562 -0.16(-2.17%)
Feb 22, 2010 7.373 7.516 7.299 7.426 803,097 +0.08(+1.06%)
Feb 19, 2010 7.538 7.554 7.301 7.348 1,368,884 -0.18(-2.44%)
Feb 18, 2010 7.340 7.536 7.331 7.532 1,357,106 +0.19(+2.60%)
Feb 17, 2010 7.115 7.341 7.115 7.341 1,214,551 +0.27(+3.78%)
Feb 16, 2010 7.209 7.251 7.048 7.074 810,781 -0.08(-1.11%)
Feb 12, 2010 6.820 7.154 7.154 7.154 5,026,070 +0.30(+4.41%)
Feb 11, 2010 6.901 6.935 6.800 6.851 1,443,809 -0.01(-0.18%)
Feb 10, 2010 6.915 6.965 6.828 6.864 589,162 -0.08(-1.15%)
Feb 09, 2010 6.991 7.035 6.890 6.943 404,901 +0.04(+0.62%)
Feb 08, 2010 6.929 6.938 6.855 6.901 980,719 -0.01(-0.20%)
Feb 05, 2010 6.942 7.002 6.781 6.915 1,688,452 +0.02(+0.26%)
Feb 04, 2010 7.142 7.172 6.897 6.897 703,548 -0.30(-4.20%)
Feb 03, 2010 7.152 7.202 7.152 7.200 1,422,583 +0.00(+0.00%)
Feb 02, 2010 7.152 7.226 7.058 7.200 983,337 +0.09(+1.24%)
Feb 01, 2010 7.106 7.166 7.039 7.111 567,438 +0.01(+0.17%)
Jan 29, 2010 7.253 7.260 7.087 7.099 801,881 -0.14(-1.88%)
Jan 28, 2010 7.225 7.297 7.165 7.235 1,193,269 +0.00(+0.05%)
Jan 27, 2010 7.188 7.299 7.156 7.232 1,069,339 -0.01(-0.07%)
Jan 26, 2010 7.078 7.313 7.050 7.237 1,355,518 +0.16(+2.25%)
Jan 25, 2010 7.065 7.115 7.065 7.078 1,418,975 +0.04(+0.60%)
Jan 22, 2010 7.041 7.193 6.989 7.035 1,918,857 -0.01(-0.18%)
Jan 21, 2010 7.088 7.117 7.039 7.048 2,221,349 -0.05(-0.75%)
Jan 20, 2010 7.203 7.248 7.005 7.101 1,664,568 -0.14(-1.88%)
Jan 19, 2010 7.267 7.287 7.221 7.237 2,189,962 -0.01(-0.12%)
Jan 15, 2010 7.481 7.246 7.246 7.246 3,976,640 -0.20(-2.68%)
Jan 14, 2010 7.490 7.545 7.389 7.446 347,177 -0.06(-0.75%)
Jan 13, 2010 7.299 7.534 7.299 7.502 1,177,572 +0.25(+3.44%)
Jan 12, 2010 7.428 7.483 7.233 7.253 1,291,630 -0.19(-2.50%)
Jan 11, 2010 7.516 7.518 7.295 7.439 1,145,547 -0.06(-0.85%)
Jan 08, 2010 7.458 7.536 7.437 7.502 695,168 +0.01(+0.07%)
Jan 07, 2010 7.598 7.649 7.437 7.497 712,357 -0.10(-1.26%)
Jan 06, 2010 7.391 7.600 7.375 7.593 1,788,023 +0.17(+2.31%)
Jan 05, 2010 7.555 7.555 7.044 7.421 3,512,171 -0.17(-2.19%)
Jan 04, 2010 7.426 7.674 7.373 7.587 1,195,655 +0.29(+4.03%)
Dec 31, 2009 7.386 7.294 7.294 7.294 2,890,457 -0.09(-1.25%)
Dec 30, 2009 7.414 7.499 7.352 7.386 672,528 -0.03(-0.45%)
Dec 29, 2009 7.462 7.462 7.354 7.419 586,374 -0.01(-0.07%)
Dec 28, 2009 7.570 7.574 7.393 7.424 858,757 -0.08(-1.08%)
Dec 24, 2009 7.412 7.587 7.412 7.506 431,606 +0.11(+1.56%)
Dec 23, 2009 7.315 7.428 7.299 7.391 491,847 +0.09(+1.26%)
Dec 22, 2009 7.260 7.354 7.232 7.299 736,060 +0.03(+0.39%)
Dec 21, 2009 7.134 7.320 7.115 7.271 754,973 +0.14(+1.91%)
Dec 18, 2009 7.295 7.295 6.924 7.134 1,812,857 -0.09(-1.20%)
Dec 17, 2009 7.258 7.274 7.080 7.221 754,888 -0.10(-1.35%)
Dec 16, 2009 7.409 7.428 7.285 7.320 594,189 -0.06(-0.81%)
Dec 15, 2009 7.338 7.481 7.216 7.380 1,280,158 +0.00(+0.00%)
Dec 14, 2009 7.230 7.412 6.972 7.380 1,359,990 +0.29(+4.09%)
Dec 11, 2009 6.998 7.157 6.974 7.090 949,129 +0.11(+1.62%)
Dec 10, 2009 7.113 7.163 6.931 6.977 1,132,813 -0.05(-0.78%)
Dec 09, 2009 6.669 7.101 6.669 7.032 2,886,878 +0.35(+5.30%)
Dec 08, 2009 6.544 6.731 6.484 6.678 960,223 +0.12(+1.86%)
Dec 07, 2009 6.632 6.676 6.535 6.556 713,590 -0.07(-1.01%)
Dec 04, 2009 6.623 6.676 6.561 6.623 973,211 +0.12(+1.85%)
Dec 03, 2009 6.622 6.678 6.491 6.503 1,280,045 -0.09(-1.34%)
Dec 02, 2009 6.402 6.632 6.402 6.591 940,484 +0.21(+3.33%)
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.