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

Steven Maddens Ltd (NQ: SHOO )

41.28 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:49 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 (%)
Apr 30, 2010 10.52 10.75 10.20 10.30 42,420,236 +0.42(+4.22%)
Apr 29, 2010 9.590 9.889 9.532 9.885 1,225,318 +0.28(+2.94%)
Apr 28, 2010 9.827 10.01 9.596 9.603 1,344,297 -0.13(-1.30%)
Apr 27, 2010 9.800 9.896 9.690 9.729 1,210,422 -0.08(-0.78%)
Apr 26, 2010 10.08 10.14 9.805 9.805 783,799 -0.21(-2.08%)
Apr 23, 2010 9.974 10.11 9.942 10.01 1,102,580 +0.10(+1.00%)
Apr 22, 2010 9.459 10.00 9.407 9.914 2,374,005 +0.45(+4.79%)
Apr 21, 2010 9.201 9.473 9.157 9.461 952,216 +0.23(+2.46%)
Apr 20, 2010 9.270 9.382 9.157 9.233 1,197,231 -0.03(-0.33%)
Apr 19, 2010 9.336 9.457 9.168 9.263 1,040,412 -0.15(-1.55%)
Apr 16, 2010 9.517 9.679 9.313 9.409 1,775,668 -0.20(-2.11%)
Apr 15, 2010 9.654 9.727 9.538 9.612 1,281,448 -0.07(-0.73%)
Apr 14, 2010 9.514 9.720 9.411 9.683 2,578,101 +0.27(+2.85%)
Apr 13, 2010 9.484 9.505 9.382 9.414 1,688,266 -0.07(-0.73%)
Apr 12, 2010 9.580 9.596 9.441 9.484 1,491,576 -0.09(-0.96%)
Apr 09, 2010 9.267 9.594 9.267 9.576 2,205,352 +0.28(+3.00%)
Apr 08, 2010 9.215 9.382 9.148 9.297 2,297,813 +0.11(+1.20%)
Apr 07, 2010 8.828 9.221 8.801 9.187 3,085,007 +0.38(+4.30%)
Apr 06, 2010 8.554 8.867 8.535 8.808 2,051,837 +0.20(+2.35%)
Apr 05, 2010 8.752 8.853 8.531 8.606 1,746,945 -0.09(-1.08%)
Apr 01, 2010 8.819 8.700 8.700 8.700 4,490,819 +0.03(+0.33%)
Mar 31, 2010 8.576 8.737 8.471 8.672 1,666,831 +0.04(+0.52%)
Mar 30, 2010 8.677 8.776 8.471 8.627 1,183,792 -0.01(-0.16%)
Mar 29, 2010 8.776 8.840 8.631 8.641 2,078,394 -0.07(-0.84%)
Mar 26, 2010 8.451 8.833 8.451 8.714 3,706,704 +0.31(+3.74%)
Mar 25, 2010 8.352 8.538 8.194 8.400 1,834,274 +0.06(+0.72%)
Mar 24, 2010 8.419 8.421 8.274 8.339 1,370,409 -0.09(-1.03%)
Mar 23, 2010 7.993 8.435 7.979 8.426 3,281,815 +0.48(+6.08%)
Mar 22, 2010 7.838 7.950 7.740 7.943 856,052 +0.03(+0.36%)
Mar 19, 2010 7.982 8.019 7.830 7.915 1,121,720 -0.08(-1.02%)
Mar 18, 2010 7.863 8.019 7.819 7.996 947,883 +0.13(+1.69%)
Mar 17, 2010 7.906 7.923 7.816 7.863 1,087,121 -0.07(-0.83%)
Mar 16, 2010 7.890 8.011 7.739 7.929 920,893 +0.04(+0.50%)
Mar 15, 2010 7.851 8.099 7.756 7.890 1,578,641 -0.14(-1.77%)
Mar 12, 2010 8.021 8.103 7.872 8.032 982,538 +0.02(+0.24%)
Mar 11, 2010 8.099 8.125 7.979 8.012 872,445 -0.15(-1.89%)
Mar 10, 2010 8.119 8.263 8.119 8.167 1,046,743 +0.08(+0.94%)
Mar 09, 2010 7.819 8.119 7.805 8.090 1,933,461 +0.25(+3.13%)
Mar 08, 2010 7.856 7.917 7.744 7.845 739,122 -0.05(-0.63%)
Mar 05, 2010 7.888 7.919 7.822 7.895 1,086,193 +0.02(+0.25%)
Mar 04, 2010 7.856 7.893 7.774 7.875 1,082,186 +0.01(+0.16%)
Mar 03, 2010 7.913 7.938 7.749 7.863 1,161,726 -0.05(-0.63%)
Mar 02, 2010 7.788 7.959 7.765 7.913 2,323,380 +0.15(+1.90%)
Mar 01, 2010 7.501 7.810 7.442 7.765 2,197,147 +0.30(+4.02%)
Feb 26, 2010 7.470 7.630 7.326 7.465 1,489,004 +0.00(+0.04%)
Feb 25, 2010 7.744 7.767 7.374 7.462 4,144,542 +0.08(+1.05%)
Feb 24, 2010 7.341 7.440 7.214 7.385 1,218,070 +0.09(+1.17%)
Feb 23, 2010 7.429 7.476 7.207 7.300 732,093 -0.16(-2.17%)
Feb 22, 2010 7.408 7.552 7.334 7.461 799,309 +0.08(+1.06%)
Feb 19, 2010 7.573 7.589 7.335 7.383 1,362,429 -0.18(-2.44%)
Feb 18, 2010 7.374 7.572 7.365 7.568 1,350,706 +0.19(+2.60%)
Feb 17, 2010 7.149 7.376 7.149 7.376 1,208,823 +0.27(+3.77%)
Feb 16, 2010 7.243 7.286 7.081 7.108 806,957 -0.08(-1.11%)
Feb 12, 2010 6.852 7.188 7.188 7.188 5,002,367 +0.30(+4.41%)
Feb 11, 2010 6.934 6.967 6.833 6.884 1,437,000 -0.01(-0.18%)
Feb 10, 2010 6.948 6.998 6.861 6.896 586,383 -0.08(-1.15%)
Feb 09, 2010 7.024 7.069 6.923 6.976 402,991 +0.04(+0.62%)
Feb 08, 2010 6.962 6.971 6.887 6.934 976,094 -0.01(-0.20%)
Feb 05, 2010 6.975 7.035 6.813 6.948 1,680,489 +0.02(+0.26%)
Feb 04, 2010 7.175 7.206 6.930 6.930 700,230 -0.30(-4.20%)
Feb 03, 2010 7.186 7.236 7.186 7.234 1,415,874 +0.00(+0.00%)
Feb 02, 2010 7.186 7.261 7.092 7.234 978,700 +0.09(+1.24%)
Feb 01, 2010 7.140 7.200 7.072 7.145 564,762 +0.01(+0.17%)
Jan 29, 2010 7.287 7.294 7.120 7.133 798,099 -0.14(-1.88%)
Jan 28, 2010 7.259 7.331 7.198 7.270 1,187,641 +0.00(+0.05%)
Jan 27, 2010 7.222 7.334 7.190 7.266 1,064,296 -0.01(-0.07%)
Jan 26, 2010 7.111 7.348 7.083 7.271 1,349,125 +0.16(+2.25%)
Jan 25, 2010 7.099 7.149 7.099 7.111 1,412,283 +0.04(+0.60%)
Jan 22, 2010 7.074 7.227 7.023 7.069 1,909,808 -0.01(-0.18%)
Jan 21, 2010 7.122 7.150 7.072 7.081 2,210,873 -0.05(-0.75%)
Jan 20, 2010 7.238 7.282 7.039 7.134 1,656,718 -0.14(-1.88%)
Jan 19, 2010 7.302 7.321 7.255 7.271 2,179,634 -0.01(-0.12%)
Jan 15, 2010 7.517 7.280 7.280 7.280 3,957,886 -0.20(-2.68%)
Jan 14, 2010 7.525 7.581 7.424 7.481 345,539 -0.06(-0.75%)
Jan 13, 2010 7.334 7.570 7.334 7.538 1,172,019 +0.25(+3.44%)
Jan 12, 2010 7.463 7.518 7.268 7.287 1,285,539 -0.19(-2.50%)
Jan 11, 2010 7.552 7.554 7.330 7.474 1,140,144 -0.06(-0.85%)
Jan 08, 2010 7.493 7.572 7.472 7.538 691,890 +0.01(+0.07%)
Jan 07, 2010 7.634 7.685 7.472 7.533 708,997 -0.10(-1.26%)
Jan 06, 2010 7.426 7.636 7.410 7.628 1,779,591 +0.17(+2.31%)
Jan 05, 2010 7.591 7.591 7.078 7.456 3,495,607 -0.17(-2.19%)
Jan 04, 2010 7.461 7.710 7.408 7.623 1,190,016 +0.29(+4.03%)
Dec 31, 2009 7.421 7.328 7.328 7.328 2,876,825 -0.09(-1.25%)
Dec 30, 2009 7.449 7.534 7.387 7.421 669,357 -0.03(-0.45%)
Dec 29, 2009 7.497 7.497 7.389 7.454 583,609 -0.01(-0.07%)
Dec 28, 2009 7.605 7.610 7.428 7.460 854,707 -0.08(-1.08%)
Dec 24, 2009 7.447 7.623 7.447 7.541 429,571 +0.12(+1.56%)
Dec 23, 2009 7.349 7.463 7.334 7.426 489,527 +0.09(+1.26%)
Dec 22, 2009 7.294 7.389 7.266 7.334 732,588 +0.03(+0.39%)
Dec 21, 2009 7.168 7.355 7.149 7.305 751,413 +0.14(+1.91%)
Dec 18, 2009 7.330 7.330 6.957 7.168 1,804,307 -0.09(-1.20%)
Dec 17, 2009 7.293 7.309 7.113 7.255 751,328 -0.10(-1.35%)
Dec 16, 2009 7.444 7.463 7.319 7.355 591,386 -0.06(-0.81%)
Dec 15, 2009 7.373 7.517 7.250 7.415 1,274,120 +0.00(+0.00%)
Dec 14, 2009 7.264 7.447 7.005 7.415 1,353,576 +0.29(+4.09%)
Dec 11, 2009 7.031 7.191 7.007 7.124 944,653 +0.11(+1.62%)
Dec 10, 2009 7.147 7.197 6.964 7.010 1,127,471 -0.06(-0.78%)
Dec 09, 2009 6.701 7.134 6.701 7.065 2,873,263 +0.36(+5.30%)
Dec 08, 2009 6.575 6.763 6.514 6.710 955,694 +0.12(+1.86%)
Dec 07, 2009 6.664 6.708 6.566 6.587 710,224 -0.07(-1.01%)
Dec 04, 2009 6.655 6.708 6.593 6.655 968,621 +0.12(+1.85%)
Dec 03, 2009 6.653 6.710 6.521 6.534 1,274,008 -0.09(-1.34%)
Dec 02, 2009 6.433 6.664 6.433 6.623 936,048 +0.21(+3.33%)
Dec 01, 2009 6.404 6.507 6.326 6.409 1,476,635 +0.07(+1.09%)
Nov 30, 2009 6.502 6.502 6.290 6.340 1,073,491 -0.09(-1.38%)
Nov 27, 2009 6.418 6.521 6.239 6.429 650,521 -0.19(-2.87%)
Nov 25, 2009 6.655 6.671 6.561 6.619 714,400 -0.03(-0.43%)
Nov 24, 2009 6.704 6.770 6.619 6.648 978,525 -0.06(-0.85%)
Nov 23, 2009 6.760 6.992 6.672 6.704 853,036 -0.01(-0.19%)
Nov 20, 2009 6.678 6.744 6.646 6.717 693,589 +0.02(+0.24%)
Nov 19, 2009 7.044 7.047 6.616 6.701 1,392,019 -0.32(-4.58%)
Nov 18, 2009 7.019 7.214 6.939 7.023 1,496,163 -0.02(-0.28%)
Nov 17, 2009 7.238 7.261 7.012 7.042 677,995 -0.15(-2.08%)
Nov 16, 2009 6.891 7.268 6.756 7.191 2,806,385 +0.46(+6.78%)
Nov 13, 2009 6.731 6.807 6.665 6.735 1,056,890 +0.03(+0.50%)
Nov 12, 2009 6.877 7.028 6.664 6.701 1,110,858 -0.19(-2.76%)
Nov 11, 2009 7.095 7.214 6.843 6.891 1,472,476 -0.14(-1.92%)
Nov 10, 2009 6.786 7.197 6.756 7.026 1,974,936 +0.12(+1.80%)
Nov 09, 2009 6.813 6.944 6.747 6.902 1,143,217 +0.19(+2.89%)
Nov 06, 2009 6.857 6.934 6.672 6.708 1,463,112 -0.22(-3.21%)
Nov 05, 2009 6.573 6.933 6.530 6.930 1,829,997 +0.37(+5.66%)
Nov 04, 2009 6.930 6.930 6.449 6.559 2,493,159 -0.36(-5.16%)
Nov 03, 2009 7.326 7.326 6.594 6.916 3,613,230 -0.32(-4.40%)
Nov 02, 2009 7.273 7.353 7.028 7.234 1,712,577 +0.04(+0.52%)
Oct 30, 2009 7.079 7.334 7.026 7.197 1,995,122 +0.10(+1.48%)
Oct 29, 2009 6.930 7.213 6.895 7.092 1,099,637 +0.19(+2.73%)
Oct 28, 2009 7.134 7.179 6.887 6.903 1,412,081 -0.25(-3.43%)
Oct 27, 2009 7.460 7.536 7.017 7.149 2,317,752 -0.31(-4.12%)
Oct 26, 2009 7.669 7.767 7.451 7.456 1,053,693 -0.17(-2.21%)
Oct 23, 2009 7.605 7.655 7.527 7.625 1,375,935 +0.08(+1.01%)
Oct 22, 2009 7.453 7.628 7.305 7.549 1,261,425 +0.12(+1.65%)
Oct 21, 2009 7.588 7.676 7.387 7.426 1,434,867 -0.18(-2.34%)
Oct 20, 2009 7.296 8.082 7.161 7.604 5,248,496 +0.50(+6.98%)
Oct 19, 2009 7.005 7.142 6.808 7.108 769,168 +0.14(+1.96%)
Oct 16, 2009 6.880 7.001 6.808 6.971 1,223,343 +0.08(+1.13%)
Oct 15, 2009 6.845 6.916 6.820 6.893 595,489 +0.05(+0.73%)
Oct 14, 2009 6.916 6.930 6.806 6.843 798,910 -0.02(-0.34%)
Oct 13, 2009 6.806 6.866 6.767 6.866 343,789 +0.07(+1.07%)
Oct 12, 2009 6.808 6.856 6.754 6.793 333,513 +0.07(+1.03%)
Oct 09, 2009 6.704 6.745 6.587 6.724 366,288 +0.01(+0.19%)
Oct 08, 2009 6.653 6.752 6.621 6.712 438,603 +0.12(+1.81%)
Oct 07, 2009 6.733 6.824 6.584 6.593 729,516 -0.14(-2.14%)
Oct 06, 2009 6.584 6.745 6.573 6.736 768,892 +0.21(+3.18%)
Oct 05, 2009 6.413 6.552 6.397 6.529 558,144 +0.16(+2.54%)
Oct 02, 2009 6.395 6.411 6.253 6.367 534,221 -0.06(-0.97%)
Oct 01, 2009 6.543 6.543 6.362 6.429 851,657 -0.11(-1.71%)
Sep 30, 2009 6.504 6.587 6.459 6.541 792,179 +0.07(+1.13%)
Sep 29, 2009 6.406 6.553 6.399 6.468 372,355 +0.04(+0.55%)
Sep 28, 2009 6.299 6.477 6.299 6.433 466,454 +0.16(+2.52%)
Sep 25, 2009 6.363 6.390 6.253 6.274 540,181 -0.12(-1.89%)
Sep 24, 2009 6.473 6.536 6.312 6.395 516,601 -0.07(-1.15%)
Sep 23, 2009 6.605 6.658 6.470 6.470 795,826 -0.11(-1.62%)
Sep 22, 2009 6.553 6.646 6.502 6.577 399,440 +0.08(+1.29%)
Sep 21, 2009 6.598 6.598 6.465 6.493 475,120 -0.13(-1.91%)
Sep 18, 2009 6.585 6.726 6.582 6.619 966,088 +0.04(+0.68%)
Sep 17, 2009 6.397 6.623 6.397 6.575 959,634 +0.16(+2.49%)
Sep 16, 2009 6.427 6.431 6.344 6.415 471,569 +0.02(+0.36%)
Sep 15, 2009 6.340 6.409 6.308 6.392 640,707 +0.06(+0.90%)
Sep 14, 2009 6.122 6.338 6.072 6.335 670,145 +0.19(+3.15%)
Sep 11, 2009 6.235 6.331 6.123 6.141 584,087 -0.07(-1.09%)
Sep 10, 2009 5.944 6.226 5.944 6.209 1,595,636 +0.25(+4.14%)
Sep 09, 2009 5.884 5.962 5.791 5.962 601,449 +0.17(+2.95%)
Sep 08, 2009 5.732 5.793 5.672 5.791 606,029 +0.12(+2.04%)
Sep 04, 2009 5.676 5.700 5.613 5.676 600,407 +0.01(+0.09%)
Sep 03, 2009 5.569 5.686 5.569 5.670 625,867 +0.02(+0.38%)
Sep 02, 2009 5.670 5.779 5.631 5.649 616,733 -0.05(-0.84%)
Sep 01, 2009 5.715 5.839 5.656 5.697 1,382,086 -0.03(-0.50%)
Aug 31, 2009 5.713 5.780 5.663 5.725 1,278,538 -0.01(-0.25%)
Aug 28, 2009 5.820 5.850 5.629 5.740 871,325 -0.04(-0.77%)
Aug 27, 2009 5.832 5.873 5.695 5.784 831,324 -0.03(-0.52%)
Aug 26, 2009 5.770 5.882 5.686 5.814 1,202,706 +0.06(+0.99%)
Aug 25, 2009 5.651 5.802 5.651 5.757 1,152,199 +0.10(+1.82%)
Aug 24, 2009 5.637 5.690 5.619 5.654 1,407,832 +0.05(+0.82%)
Aug 21, 2009 5.692 5.846 5.581 5.608 880,031 -0.01(-0.13%)
Aug 20, 2009 5.629 5.695 5.519 5.615 880,301 -0.01(-0.16%)
Aug 19, 2009 5.446 5.633 5.421 5.624 1,276,259 +0.13(+2.36%)
Aug 18, 2009 5.450 5.539 5.377 5.494 1,235,875 +0.08(+1.44%)
Aug 17, 2009 5.505 5.505 5.310 5.416 761,520 -0.16(-2.84%)
Aug 14, 2009 5.647 5.651 5.544 5.574 742,504 -0.06(-1.10%)
Aug 13, 2009 5.761 5.761 5.549 5.637 660,831 -0.07(-1.15%)
Aug 12, 2009 5.590 5.784 5.562 5.702 860,537 +0.10(+1.78%)
Aug 11, 2009 5.764 5.786 5.581 5.603 744,294 -0.15(-2.63%)
Aug 10, 2009 5.731 5.880 5.697 5.754 736,736 +0.01(+0.22%)
Aug 07, 2009 5.853 5.926 5.706 5.741 809,337 +0.02(+0.28%)
Aug 06, 2009 5.839 5.956 5.661 5.725 1,194,625 -0.06(-1.04%)
Aug 05, 2009 5.917 5.971 5.743 5.786 1,507,182 -0.10(-1.69%)
Aug 04, 2009 5.894 5.988 5.853 5.885 1,725,718 -0.02(-0.27%)
Aug 03, 2009 5.766 5.978 5.729 5.901 2,418,424 +0.20(+3.59%)
Jul 31, 2009 5.684 5.853 5.651 5.697 1,943,793 +0.05(+0.85%)
Jul 30, 2009 5.491 6.162 5.469 5.649 10,050,257 +0.57(+11.19%)
Jul 29, 2009 5.151 5.269 5.064 5.080 2,400,134 -0.12(-2.36%)
Jul 28, 2009 5.153 5.233 5.082 5.203 1,113,633 +0.01(+0.27%)
Jul 27, 2009 5.143 5.194 5.082 5.189 750,743 +0.06(+1.07%)
Jul 24, 2009 5.155 5.187 5.064 5.134 602,535 -0.06(-1.23%)
Jul 23, 2009 5.059 5.269 4.965 5.198 767,232 +0.12(+2.38%)
Jul 22, 2009 4.959 5.091 4.951 5.077 666,644 +0.11(+2.25%)
Jul 21, 2009 5.034 5.063 4.917 4.965 880,470 -0.03(-0.64%)
Jul 20, 2009 4.913 5.016 4.821 4.997 1,340,278 +0.12(+2.48%)
Jul 17, 2009 4.807 4.901 4.773 4.876 1,288,128 +0.08(+1.70%)
Jul 16, 2009 4.631 4.801 4.631 4.794 761,086 +0.13(+2.74%)
Jul 15, 2009 4.560 4.672 4.513 4.666 874,528 +0.17(+3.88%)
Jul 14, 2009 4.410 4.505 4.346 4.492 545,713 +0.07(+1.49%)
Jul 13, 2009 4.387 4.451 4.256 4.426 876,193 +0.09(+2.13%)
Jul 10, 2009 4.281 4.395 4.243 4.334 1,007,992 +0.04(+1.04%)
Jul 09, 2009 4.386 4.386 4.286 4.290 1,260,175 -0.05(-1.15%)
Jul 08, 2009 4.265 4.377 4.233 4.339 1,436,983 +0.10(+2.30%)
Jul 07, 2009 4.336 4.349 4.201 4.242 1,033,085 -0.10(-2.41%)
Jul 06, 2009 4.441 4.453 4.210 4.346 1,600,932 -0.09(-2.12%)
Jul 02, 2009 4.521 4.638 4.428 4.441 732,408 -0.15(-3.36%)
Jul 01, 2009 4.565 4.620 4.512 4.595 899,098 +0.10(+2.17%)
Jun 30, 2009 4.554 4.627 4.497 4.497 874,724 -0.08(-1.67%)
Jun 29, 2009 4.547 4.649 4.540 4.574 1,484,052 +0.03(+0.74%)
Jun 26, 2009 4.620 4.620 4.389 4.540 8,549,074 -0.11(-2.44%)
Jun 25, 2009 4.734 4.766 4.633 4.654 1,655,379 -0.08(-1.62%)
Jun 24, 2009 4.705 4.785 4.688 4.730 849,727 +0.04(+0.80%)
Jun 23, 2009 4.693 4.734 4.620 4.693 1,037,187 +0.02(+0.49%)
Jun 22, 2009 4.775 4.775 4.649 4.670 997,789 -0.12(-2.45%)
Jun 19, 2009 4.942 4.942 4.748 4.787 1,829,406 -0.07(-1.46%)
Jun 18, 2009 4.944 4.972 4.824 4.858 732,290 -0.10(-1.97%)
Jun 17, 2009 4.892 5.039 4.862 4.956 654,787 +0.08(+1.57%)
Jun 16, 2009 4.917 4.936 4.785 4.880 2,110,477 +0.02(+0.40%)
Jun 15, 2009 4.887 4.928 4.803 4.860 1,018,194 -0.07(-1.33%)
Jun 12, 2009 4.938 4.967 4.865 4.926 982,228 -0.04(-0.72%)
Jun 11, 2009 5.116 5.206 4.944 4.961 1,087,459 -0.18(-3.46%)
Jun 10, 2009 5.260 5.288 5.011 5.139 768,481 -0.07(-1.26%)
Jun 09, 2009 5.214 5.313 5.118 5.205 1,554,656 +0.01(+0.17%)
Jun 08, 2009 5.210 5.311 5.137 5.196 1,487,299 -0.10(-1.91%)
Jun 05, 2009 5.141 5.347 5.087 5.297 2,462,392 +0.18(+3.54%)
Jun 04, 2009 5.059 5.116 4.872 5.116 1,740,125 +0.10(+1.95%)
Jun 03, 2009 5.093 5.093 4.910 5.018 2,218,645 -0.14(-2.69%)
Jun 02, 2009 5.199 5.201 5.016 5.157 1,611,337 -0.05(-0.96%)
Jun 01, 2009 4.931 5.240 4.869 5.206 2,596,188 +0.37(+7.64%)
May 29, 2009 4.851 4.984 4.728 4.837 2,112,170 +0.00(+0.07%)
May 28, 2009 4.922 5.042 4.714 4.833 1,787,109 -0.05(-0.95%)
May 27, 2009 5.080 5.134 4.784 4.880 1,913,556 -0.22(-4.32%)
May 26, 2009 4.796 5.215 4.654 5.100 1,513,862 +0.30(+6.34%)
May 22, 2009 4.910 4.967 4.716 4.796 1,425,143 -0.05(-1.03%)
May 21, 2009 5.002 5.134 4.776 4.846 2,336,385 -0.21(-4.15%)
May 20, 2009 5.146 5.241 5.025 5.055 2,194,226 -0.02(-0.49%)
May 19, 2009 4.807 5.160 4.738 5.080 2,142,329 +0.28(+5.89%)
May 18, 2009 4.787 4.849 4.702 4.798 1,669,802 +0.06(+1.28%)
May 15, 2009 4.769 4.881 4.670 4.737 1,574,426 -0.06(-1.19%)
May 14, 2009 4.574 4.842 4.434 4.794 1,710,985 +0.22(+4.70%)
May 13, 2009 4.723 4.769 4.545 4.579 1,737,992 -0.22(-4.66%)
May 12, 2009 4.880 4.972 4.727 4.803 1,144,005 -0.06(-1.31%)
May 11, 2009 4.766 4.913 4.686 4.867 1,147,972 +0.04(+0.77%)
May 08, 2009 4.872 5.011 4.725 4.830 977,180 +0.01(+0.18%)
May 07, 2009 5.032 5.089 4.691 4.821 1,476,196 -0.17(-3.49%)
May 06, 2009 5.212 5.242 4.901 4.995 1,849,446 -0.22(-4.19%)
May 05, 2009 5.349 5.349 5.135 5.214 1,581,483 -0.14(-2.69%)
May 04, 2009 5.132 5.393 5.071 5.358 1,677,647 +0.30(+5.90%)
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.