Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003 1.368 1.407 1.365 1.394 762,476 +0.02(+1.55%)
Apr 29, 2003 1.365 1.446 1.360 1.372 1,866,753 +0.02(+1.45%)
Apr 28, 2003 1.365 1.391 1.353 1.353 1,151,772 -0.01(-0.64%)
Apr 25, 2003 1.393 1.393 1.335 1.361 761,628 -0.03(-2.37%)
Apr 24, 2003 1.408 1.408 1.389 1.394 280,733 -0.01(-1.06%)
Apr 23, 2003 1.420 1.431 1.405 1.409 744,665 -0.02(-1.32%)
Apr 22, 2003 1.395 1.430 1.381 1.428 858,316 +0.04(+2.95%)
Apr 21, 2003 1.395 1.395 1.379 1.387 321,444 -0.00(-0.34%)
Apr 17, 2003 1.394 1.403 1.376 1.392 320,596 +0.02(+1.20%)
Apr 16, 2003 1.385 1.391 1.376 1.376 1,000,803 -0.01(-0.62%)
Apr 15, 2003 1.369 1.395 1.369 1.384 570,797 +0.00(+0.11%)
Apr 14, 2003 1.400 1.413 1.375 1.383 488,527 +0.02(+1.21%)
Apr 11, 2003 1.361 1.376 1.350 1.366 1,132,265 +0.01(+0.40%)
Apr 10, 2003 1.328 1.390 1.328 1.361 666,637 +0.03(+2.43%)
Apr 09, 2003 1.335 1.350 1.313 1.328 418,980 -0.01(-1.11%)
Apr 08, 2003 1.344 1.372 1.324 1.343 1,137,354 +0.02(+1.42%)
Apr 07, 2003 1.297 1.357 1.289 1.324 706,499 +0.04(+3.12%)
Apr 04, 2003 1.317 1.330 1.266 1.284 672,574 -0.03(-2.04%)
Apr 03, 2003 1.297 1.313 1.293 1.311 494,464 +0.02(+1.22%)
Apr 02, 2003 1.263 1.314 1.263 1.295 679,359 +0.04(+2.99%)
Apr 01, 2003 1.244 1.258 1.200 1.258 690,385 +0.03(+2.11%)
Mar 31, 2003 1.258 1.261 1.199 1.232 374,877 -0.02(-1.75%)
Mar 28, 2003 1.252 1.264 1.226 1.254 335,862 +0.01(+0.63%)
Mar 27, 2003 1.244 1.284 1.236 1.246 689,791 +0.00(+0.00%)
Mar 26, 2003 1.201 1.266 1.199 1.246 706,491 +0.04(+3.39%)
Mar 25, 2003 1.250 1.250 1.199 1.205 1,076,440 -0.04(-2.97%)
Mar 24, 2003 1.209 1.249 1.191 1.242 387,590 +0.03(+2.53%)
Mar 21, 2003 1.203 1.230 1.188 1.211 1,243,982 +0.01(+1.12%)
Mar 20, 2003 1.181 1.203 1.166 1.198 1,945,910 +0.02(+1.39%)
Mar 19, 2003 1.252 1.261 1.178 1.181 2,284,436 -0.07(-5.64%)
Mar 18, 2003 1.273 1.284 1.245 1.252 1,218,071 -0.03(-2.27%)
Mar 17, 2003 1.258 1.281 1.238 1.281 1,054,465 +0.02(+1.24%)
Mar 14, 2003 1.307 1.307 1.256 1.266 838,164 -0.03(-2.60%)
Mar 13, 2003 1.296 1.313 1.292 1.299 374,029 -0.01(-0.42%)
Mar 12, 2003 1.313 1.330 1.299 1.305 138,212 -0.02(-1.31%)
Mar 11, 2003 1.314 1.364 1.307 1.322 167,083 +0.01(+1.08%)
Mar 10, 2003 1.324 1.329 1.297 1.308 260,378 -0.02(-1.77%)
Mar 07, 2003 1.327 1.337 1.310 1.332 240,023 +0.00(+0.36%)
Mar 06, 2003 1.329 1.342 1.300 1.327 625,926 -0.01(-0.88%)
Mar 05, 2003 1.328 1.339 1.328 1.339 203,553 +0.01(+0.47%)
Mar 04, 2003 1.336 1.336 1.317 1.332 443,576 +0.01(+0.42%)
Mar 03, 2003 1.319 1.336 1.317 1.327 202,705 -0.01(-0.41%)
Feb 28, 2003 1.328 1.336 1.301 1.332 227,301 -0.00(-0.29%)
Feb 27, 2003 1.321 1.394 1.305 1.336 380,814 +0.02(+1.19%)
Feb 26, 2003 1.359 1.359 1.309 1.321 464,780 -0.03(-2.10%)
Feb 25, 2003 1.318 1.366 1.299 1.349 341,799 +0.04(+2.76%)
Feb 24, 2003 1.316 1.336 1.311 1.313 321,444 -0.00(-0.12%)
Feb 21, 2003 1.284 1.324 1.277 1.314 305,329 +0.03(+2.51%)
Feb 20, 2003 1.291 1.297 1.252 1.282 296,848 -0.00(-0.37%)
Feb 19, 2003 1.293 1.309 1.267 1.287 184,046 -0.01(-0.84%)
Feb 18, 2003 1.271 1.309 1.266 1.298 203,553 +0.02(+1.34%)
Feb 14, 2003 1.268 1.293 1.258 1.280 148,424 +0.01(+0.62%)
Feb 13, 2003 1.269 1.274 1.231 1.273 285,822 +0.00(+0.06%)
Feb 12, 2003 1.258 1.275 1.250 1.272 368,092 -0.00(-0.06%)
Feb 11, 2003 1.266 1.295 1.199 1.273 994,866 +0.01(+1.06%)
Feb 10, 2003 1.244 1.284 1.244 1.259 610,659 -0.01(-0.81%)
Feb 07, 2003 1.284 1.286 1.229 1.269 531,783 -0.02(-1.40%)
Feb 06, 2003 1.292 1.304 1.275 1.288 1,284,082 -0.01(-0.49%)
Feb 05, 2003 1.317 1.322 1.269 1.294 846,442 -0.03(-2.31%)
Feb 04, 2003 1.335 1.335 1.313 1.324 295,152 -0.01(-0.83%)
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.