Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.69	14.99	14.64	14.93	840,824	+0.19(+1.32%)
Jun 29, 2011	14.88	14.88	14.51	14.73	717,838	-0.06(-0.38%)
Jun 28, 2011	14.16	14.82	14.10	14.79	714,413	+0.62(+4.41%)
Jun 27, 2011	13.93	14.19	13.82	14.16	860,325	+0.20(+1.40%)
Jun 24, 2011	14.41	14.55	13.87	13.97	1,009,604	-0.34(-2.39%)
Jun 23, 2011	13.98	14.33	13.91	14.31	759,889	+0.07(+0.50%)
Jun 22, 2011	14.33	14.52	14.19	14.24	635,589	-0.22(-1.51%)
Jun 21, 2011	14.18	14.47	14.14	14.46	850,958	+0.37(+2.60%)
Jun 20, 2011	13.98	14.11	13.69	14.09	485,460	+0.34(+2.46%)
Jun 17, 2011	13.94	14.05	13.68	13.75	737,689	-0.06(-0.40%)
Jun 16, 2011	13.64	13.81	13.41	13.81	1,390,251	+0.18(+1.34%)
Jun 15, 2011	13.65	13.88	13.55	13.63	444,133	-0.18(-1.33%)
Jun 14, 2011	13.74	13.90	13.62	13.81	598,187	+0.23(+1.67%)
Jun 13, 2011	13.46	13.81	13.41	13.58	744,207	+0.26(+1.94%)
Jun 10, 2011	13.48	13.57	13.29	13.32	688,550	-0.30(-2.22%)
Jun 09, 2011	13.42	13.71	13.42	13.63	549,590	+0.22(+1.66%)
Jun 08, 2011	13.56	13.79	13.32	13.40	1,084,926	-0.25(-1.81%)
Jun 07, 2011	13.57	13.77	13.49	13.65	530,993	+0.19(+1.45%)
Jun 06, 2011	13.64	13.78	13.41	13.46	762,203	-0.22(-1.63%)

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.