Indicators

Steven Maddens Ltd (NQ: SHOO )

42.84 +1.39 (+3.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.33	17.46	17.20	17.28	884,817	+0.01(+0.05%)
Apr 27, 2012	17.59	17.73	16.98	17.27	2,009,473	-0.36(-2.02%)
Apr 26, 2012	17.11	17.68	16.97	17.62	1,585,478	+0.44(+2.54%)
Apr 25, 2012	16.80	17.46	16.79	17.19	1,245,996	+0.59(+3.55%)
Apr 24, 2012	16.97	17.12	16.36	16.60	1,093,136	-0.42(-2.48%)
Apr 23, 2012	16.83	17.07	16.63	17.02	669,138	-0.10(-0.56%)
Apr 20, 2012	17.08	17.39	16.97	17.12	779,744	+0.26(+1.52%)
Apr 19, 2012	17.11	17.28	16.82	16.86	509,854	-0.33(-1.91%)
Apr 18, 2012	17.22	17.29	17.00	17.19	550,258	-0.06(-0.37%)
Apr 17, 2012	17.06	17.49	16.88	17.25	534,743	+0.36(+2.15%)
Apr 16, 2012	17.04	17.15	16.72	16.89	438,224	-0.12(-0.73%)
Apr 13, 2012	17.00	17.21	16.93	17.01	513,334	+0.00(+0.02%)
Apr 12, 2012	16.82	17.16	16.82	17.01	351,251	+0.15(+0.90%)
Apr 11, 2012	16.80	16.95	16.70	16.86	510,027	+0.26(+1.59%)
Apr 10, 2012	17.18	17.19	16.48	16.59	1,172,612	-0.56(-3.26%)
Apr 09, 2012	17.08	17.27	16.81	17.15	561,876	-0.21(-1.20%)
Apr 05, 2012	17.18	17.56	17.13	17.36	342,855	+0.06(+0.32%)
Apr 04, 2012	17.20	17.38	17.01	17.30	635,995	-0.12(-0.71%)
Apr 03, 2012	17.41	17.59	17.21	17.43	751,836	+0.06(+0.35%)

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.