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 (%)
Jul 30, 2010 10.48 10.66 10.13 10.25 6,156,907 +0.04(+0.39%)
Jul 29, 2010 9.896 10.31 9.886 10.21 4,021,540 +0.60(+6.24%)
Jul 28, 2010 9.780 9.856 9.456 9.610 2,431,709 -0.18(-1.82%)
Jul 27, 2010 9.986 10.02 9.681 9.787 856,272 -0.19(-1.94%)
Jul 26, 2010 9.639 9.986 9.570 9.981 1,022,275 +0.40(+4.21%)
Jul 23, 2010 9.297 9.673 9.246 9.578 1,364,943 +0.23(+2.44%)
Jul 22, 2010 9.294 9.557 9.161 9.350 2,623,767 +0.15(+1.64%)
Jul 21, 2010 8.978 9.307 8.822 9.198 1,283,353 +0.27(+3.06%)
Jul 20, 2010 8.540 8.978 8.445 8.925 814,842 +0.27(+3.06%)
Jul 19, 2010 8.639 8.753 8.501 8.660 675,781 +0.07(+0.87%)
Jul 16, 2010 8.819 8.976 8.548 8.586 1,398,420 -0.32(-3.60%)
Jul 15, 2010 8.899 8.925 8.732 8.907 1,105,712 -0.01(-0.12%)
Jul 14, 2010 8.793 8.997 8.729 8.917 677,749 +0.11(+1.30%)
Jul 13, 2010 8.678 8.859 8.543 8.803 1,081,638 +0.21(+2.50%)
Jul 12, 2010 8.753 8.819 8.477 8.588 613,233 -0.17(-1.91%)
Jul 09, 2010 8.726 8.808 8.596 8.755 440,781 +0.04(+0.43%)
Jul 08, 2010 8.636 8.808 8.490 8.718 922,842 +0.23(+2.69%)
Jul 07, 2010 8.108 8.498 8.039 8.490 771,705 +0.39(+4.85%)
Jul 06, 2010 8.551 8.681 8.050 8.097 1,357,058 -0.29(-3.45%)
Jul 02, 2010 8.501 8.501 8.211 8.387 728,974 -0.11(-1.28%)
Jul 01, 2010 8.355 8.559 8.060 8.495 1,109,447 +0.13(+1.59%)
Jun 30, 2010 8.379 8.580 8.225 8.363 736,950 -0.04(-0.47%)
Jun 29, 2010 8.586 8.607 8.331 8.403 1,409,498 -0.25(-2.94%)
Jun 25, 2010 8.538 8.771 8.511 8.657 997,022 +0.13(+1.52%)
Jun 24, 2010 8.644 8.755 8.469 8.527 754,864 -0.17(-1.92%)
Jun 23, 2010 8.623 8.761 8.363 8.694 814,823 +0.05(+0.63%)
Jun 22, 2010 9.055 9.166 8.599 8.640 943,180 -0.35(-3.91%)
Jun 21, 2010 9.514 9.549 8.907 8.992 1,783,709 -0.38(-4.02%)
Jun 18, 2010 9.445 9.543 9.310 9.368 1,390,893 -0.05(-0.48%)
Jun 17, 2010 9.358 9.496 9.164 9.413 1,368,252 +0.09(+0.97%)
Jun 16, 2010 9.217 9.378 8.999 9.323 1,107,246 +0.03(+0.34%)
Jun 15, 2010 9.244 9.326 9.037 9.291 868,857 +0.07(+0.81%)
Jun 14, 2010 9.007 9.334 8.970 9.217 1,837,242 +0.31(+3.49%)
Jun 11, 2010 8.721 8.968 8.708 8.907 941,699 +0.10(+1.14%)
Jun 10, 2010 8.530 8.808 8.498 8.806 1,217,888 +0.38(+4.57%)
Jun 09, 2010 8.315 8.726 8.217 8.421 1,773,231 +0.17(+2.09%)
Jun 08, 2010 8.365 8.472 7.971 8.249 1,707,155 -0.12(-1.40%)
Jun 07, 2010 8.649 8.732 8.349 8.365 1,265,586 -0.28(-3.19%)
Jun 04, 2010 8.909 8.933 8.583 8.641 1,117,384 -0.45(-4.96%)
Jun 03, 2010 8.875 9.106 8.795 9.092 794,353 +0.28(+3.19%)
Jun 02, 2010 8.750 8.811 8.554 8.811 886,923 +0.16(+1.81%)
Jun 01, 2010 8.931 9.079 8.636 8.655 1,229,104 -0.29(-3.29%)
May 28, 2010 9.151 9.127 8.782 8.949 959,478 -0.20(-2.20%)
May 27, 2010 8.936 9.153 8.835 9.151 1,091,981 +0.35(+3.98%)
May 26, 2010 8.777 9.021 8.769 8.800 1,523,385 +0.12(+1.44%)
May 25, 2010 8.405 8.716 8.140 8.676 1,434,543 -0.01(-0.15%)
May 24, 2010 8.506 8.724 8.464 8.689 2,183,664 +0.11(+1.27%)
May 21, 2010 8.302 8.586 8.182 8.580 3,130,946 +0.11(+1.28%)
May 20, 2010 8.397 8.649 8.320 8.472 3,689,907 -0.43(-4.86%)
May 19, 2010 9.031 9.127 8.774 8.904 1,734,217 -0.23(-2.47%)
May 18, 2010 9.504 9.570 9.066 9.129 1,492,275 -0.28(-2.93%)
May 17, 2010 9.573 9.737 9.135 9.405 1,383,909 -0.15(-1.61%)
May 14, 2010 9.774 9.806 9.419 9.559 2,725,107 -0.38(-3.79%)
May 13, 2010 10.03 10.03 9.777 9.936 2,542,178 -0.08(-0.85%)
May 12, 2010 9.474 10.03 9.461 10.02 2,197,734 +0.54(+5.68%)
May 11, 2010 9.413 9.496 8.984 9.482 2,652,876 +0.23(+2.50%)
May 10, 2010 9.092 9.546 9.024 9.252 2,347,081 +0.43(+4.84%)
May 07, 2010 8.899 9.092 8.557 8.824 3,238,116 -0.25(-2.75%)
May 06, 2010 9.331 9.790 8.092 9.074 3,890,130 -0.25(-2.70%)
May 05, 2010 9.482 9.745 9.021 9.326 3,830,578 -0.51(-5.15%)
May 04, 2010 10.17 10.34 9.750 9.833 5,322,748 -0.80(-7.53%)
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.