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

Steven Maddens Ltd (NQ: SHOO )

41.68 +0.38 (+0.92%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 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, 2002 1.319 1.386 1.319 1.340 1,204,458 +0.00(+0.12%)
May 28, 2002 1.377 1.382 1.329 1.339 495,456 -0.04(-2.82%)
May 27, 2002 1.387 1.389 1.377 1.378 274,315 +0.00(+0.00%)
May 24, 2002 1.387 1.389 1.377 1.378 274,315 -0.00(-0.34%)
May 23, 2002 1.330 1.382 1.330 1.382 756,268 +0.05(+3.92%)
May 22, 2002 1.331 1.347 1.303 1.330 1,209,522 -0.02(-1.46%)
May 21, 2002 1.426 1.430 1.323 1.350 1,307,432 -0.08(-5.58%)
May 20, 2002 1.501 1.501 1.408 1.430 1,104,860 -0.07(-4.63%)
May 17, 2002 1.490 1.516 1.483 1.499 974,032 +0.01(+0.36%)
May 16, 2002 1.523 1.536 1.468 1.494 823,791 -0.02(-1.36%)
May 15, 2002 1.516 1.528 1.501 1.514 1,028,895 -0.01(-0.36%)
May 14, 2002 1.503 1.522 1.483 1.520 1,005,262 +0.02(+1.26%)
May 13, 2002 1.505 1.520 1.478 1.501 481,108 +0.00(+0.00%)
May 10, 2002 1.552 1.552 1.478 1.501 822,103 -0.05(-3.36%)
May 09, 2002 1.556 1.560 1.540 1.553 1,509,159 -0.01(-0.40%)
May 08, 2002 1.512 1.560 1.512 1.559 1,282,954 +0.06(+3.73%)
May 07, 2002 1.520 1.523 1.493 1.503 1,483,838 -0.00(-0.10%)
May 06, 2002 1.552 1.559 1.465 1.505 1,796,136 -0.05(-3.50%)
May 03, 2002 1.563 1.599 1.524 1.559 1,539,545 +0.00(+0.00%)
May 02, 2002 1.501 1.571 1.497 1.559 2,066,232 +0.06(+3.89%)
May 01, 2002 1.555 1.555 1.493 1.501 2,203,812 -0.04(-2.71%)
Apr 30, 2002 1.513 1.556 1.493 1.543 1,328,533 +0.04(+2.79%)
Apr 29, 2002 1.528 1.528 1.456 1.501 792,562 -0.00(-0.16%)
Apr 26, 2002 1.525 1.540 1.498 1.503 347,748 -0.03(-2.05%)
Apr 25, 2002 1.532 1.580 1.501 1.535 683,679 +0.01(+0.41%)
Apr 24, 2002 1.501 1.563 1.501 1.528 736,854 +0.01(+0.89%)
Apr 23, 2002 1.518 1.521 1.479 1.515 374,757 -0.00(-0.21%)
Apr 22, 2002 1.438 1.533 1.435 1.518 3,879,249 +0.08(+5.90%)
Apr 19, 2002 1.426 1.440 1.414 1.434 1,526,884 +0.02(+1.40%)
Apr 18, 2002 1.396 1.426 1.385 1.414 1,872,945 +0.02(+1.59%)
Apr 17, 2002 1.406 1.417 1.385 1.392 524,998 -0.01(-1.01%)
Apr 16, 2002 1.374 1.421 1.374 1.406 1,139,466 +0.03(+2.06%)
Apr 15, 2002 1.389 1.389 1.361 1.377 218,608 -0.01(-0.63%)
Apr 12, 2002 1.374 1.386 1.337 1.386 708,157 +0.01(+0.75%)
Apr 11, 2002 1.375 1.386 1.344 1.376 541,035 -0.01(-0.45%)
Apr 10, 2002 1.382 1.386 1.359 1.382 1,231,467 -0.00(-0.29%)
Apr 09, 2002 1.370 1.387 1.366 1.386 884,563 +0.01(+0.86%)
Apr 08, 2002 1.336 1.381 1.336 1.374 673,551 +0.04(+2.66%)
Apr 05, 2002 1.367 1.386 1.334 1.339 525,842 -0.03(-2.25%)
Apr 04, 2002 1.356 1.382 1.295 1.370 941,958 +0.01(+0.93%)
Apr 03, 2002 1.347 1.386 1.347 1.357 451,566 +0.01(+1.06%)
Apr 02, 2002 1.332 1.359 1.323 1.343 470,135 +0.01(+0.53%)
Apr 01, 2002 1.374 1.374 1.331 1.336 552,008 -0.05(-3.37%)
Mar 29, 2002 1.367 1.386 1.357 1.382 513,181 +0.00(+0.00%)
Mar 28, 2002 1.367 1.386 1.357 1.382 513,181 +0.02(+1.74%)
Mar 27, 2002 1.374 1.390 1.357 1.359 489,548 -0.01(-0.86%)
Mar 26, 2002 1.366 1.382 1.348 1.370 395,015 +0.02(+1.28%)
Mar 25, 2002 1.387 1.388 1.343 1.353 349,436 -0.02(-1.66%)
Mar 22, 2002 1.359 1.392 1.343 1.376 1,061,813 +0.02(+1.34%)
Mar 21, 2002 1.343 1.358 1.315 1.358 1,023,831 +0.02(+1.12%)
Mar 20, 2002 1.359 1.383 1.316 1.343 1,152,971 -0.03(-2.30%)
Mar 19, 2002 1.329 1.405 1.290 1.374 1,387,616 +0.03(+2.53%)
Mar 18, 2002 1.347 1.377 1.305 1.340 1,677,125 -0.01(-0.53%)
Mar 15, 2002 1.286 1.357 1.276 1.347 1,669,529 +0.05(+3.96%)
Mar 14, 2002 1.272 1.296 1.251 1.296 810,287 +0.03(+2.50%)
Mar 13, 2002 1.302 1.317 1.251 1.265 748,671 -0.03(-2.68%)
Mar 12, 2002 1.278 1.303 1.258 1.299 1,156,347 +0.02(+1.48%)
Mar 11, 2002 1.228 1.287 1.216 1.280 1,575,839 +0.06(+4.65%)
Mar 08, 2002 1.193 1.228 1.177 1.223 213,544 +0.03(+2.58%)
Mar 07, 2002 1.165 1.224 1.165 1.193 1,394,369 +0.03(+2.37%)
Mar 06, 2002 1.145 1.165 1.142 1.165 956,307 +0.02(+2.08%)
Mar 05, 2002 1.178 1.178 1.124 1.141 3,040,265 -0.04(-3.02%)
Mar 04, 2002 1.193 1.201 1.173 1.177 1,418,846 -0.01(-1.19%)
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.