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

Steven Maddens Ltd (NQ: SHOO )

41.40 +0.10 (+0.24%)
Streaming Delayed Price Updated: 2:10 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 29, 2011 14.08 14.31 13.99 14.17 1,299,929 +0.07(+0.47%)
Apr 28, 2011 14.00 14.17 14.00 14.10 1,013,804 +0.03(+0.21%)
Apr 27, 2011 13.83 14.09 13.76 14.07 648,514 +0.32(+2.35%)
Apr 26, 2011 13.72 13.84 13.57 13.75 874,892 +0.15(+1.10%)
Apr 25, 2011 13.54 13.62 13.41 13.60 744,162 +0.07(+0.55%)
Apr 21, 2011 13.49 13.54 13.41 13.53 355,007 +0.16(+1.22%)
Apr 20, 2011 13.33 13.54 13.20 13.36 552,083 +0.24(+1.83%)
Apr 19, 2011 13.02 13.25 12.94 13.12 548,470 +0.16(+1.21%)
Apr 18, 2011 12.88 13.04 12.77 12.97 452,635 -0.15(-1.14%)
Apr 15, 2011 12.94 13.13 12.94 13.12 469,527 +0.13(+0.99%)
Apr 14, 2011 13.09 13.25 12.82 12.99 878,613 -0.20(-1.52%)
Apr 13, 2011 12.80 13.22 12.77 13.19 1,252,914 +0.50(+3.95%)
Apr 12, 2011 12.71 12.93 12.61 12.69 489,612 -0.11(-0.87%)
Apr 11, 2011 12.83 12.92 12.69 12.80 447,799 -0.06(-0.44%)
Apr 08, 2011 13.14 13.14 12.73 12.85 795,518 -0.16(-1.23%)
Apr 07, 2011 12.90 13.14 12.83 13.01 593,013 +0.09(+0.72%)
Apr 06, 2011 13.20 13.30 12.89 12.92 674,886 -0.19(-1.42%)
Apr 05, 2011 13.07 13.34 12.97 13.11 1,547,592 +0.04(+0.31%)
Apr 04, 2011 12.76 13.17 12.75 13.07 1,986,463 +0.35(+2.79%)
Apr 01, 2011 12.66 12.78 12.55 12.71 955,013 +0.20(+1.62%)
Mar 31, 2011 12.42 12.54 12.32 12.51 628,175 -0.00(-0.02%)
Mar 30, 2011 12.36 12.52 12.31 12.51 1,272,537 +0.18(+1.45%)
Mar 29, 2011 12.13 12.36 12.02 12.33 1,820,362 +0.22(+1.85%)
Mar 28, 2011 11.95 12.20 11.89 12.11 1,061,539 +0.17(+1.38%)
Mar 25, 2011 11.60 12.03 11.54 11.95 1,848,531 +0.42(+3.61%)
Mar 24, 2011 11.71 11.72 11.51 11.53 1,362,644 -0.06(-0.55%)
Mar 23, 2011 11.53 11.69 11.40 11.59 1,089,727 -0.01(-0.12%)
Mar 22, 2011 11.73 11.76 11.54 11.61 328,473 -0.09(-0.75%)
Mar 21, 2011 11.76 11.81 11.46 11.69 582,877 +0.32(+2.84%)
Mar 18, 2011 11.59 11.60 11.27 11.37 1,177,932 -0.09(-0.79%)
Mar 17, 2011 11.92 11.94 11.44 11.46 920,414 -0.22(-1.89%)
Mar 16, 2011 11.78 11.94 11.64 11.68 1,006,913 -0.13(-1.13%)
Mar 15, 2011 11.59 11.95 11.41 11.82 821,004 -0.12(-0.98%)
Mar 14, 2011 12.03 12.15 11.79 11.93 701,127 -0.23(-1.91%)
Mar 11, 2011 12.30 12.30 12.08 12.17 1,183,855 -0.16(-1.32%)
Mar 10, 2011 12.18 12.45 11.86 12.33 1,961,209 +0.01(+0.06%)
Mar 09, 2011 12.08 12.34 11.98 12.32 997,744 +0.26(+2.12%)
Mar 08, 2011 12.14 12.26 11.96 12.07 1,987,067 -0.02(-0.15%)
Mar 07, 2011 12.04 12.19 11.92 12.08 1,894,740 +0.17(+1.39%)
Mar 04, 2011 11.73 11.94 11.58 11.92 1,117,314 +0.22(+1.87%)
Mar 03, 2011 11.42 11.82 11.39 11.70 1,127,683 +0.46(+4.05%)
Mar 02, 2011 11.12 11.40 10.91 11.24 716,267 +0.16(+1.44%)
Mar 01, 2011 11.51 11.57 11.02 11.08 1,677,215 -0.42(-3.62%)
Feb 28, 2011 11.52 11.65 11.41 11.50 824,793 +0.09(+0.79%)
Feb 25, 2011 11.30 11.47 11.16 11.41 1,878,264 +0.15(+1.35%)
Feb 24, 2011 11.10 11.30 10.75 11.26 1,716,349 +0.13(+1.15%)
Feb 23, 2011 11.47 11.71 10.96 11.13 2,898,554 -0.37(-3.22%)
Feb 22, 2011 12.08 12.10 10.82 11.50 3,876,304 -0.38(-3.17%)
Feb 18, 2011 11.76 11.92 11.67 11.88 2,509,999 +0.26(+2.25%)
Feb 17, 2011 11.40 11.71 11.31 11.61 1,319,091 +0.21(+1.80%)
Feb 16, 2011 11.33 11.45 11.23 11.41 774,503 +0.17(+1.54%)
Feb 15, 2011 11.31 11.40 11.20 11.24 626,839 -0.11(-0.99%)
Feb 14, 2011 11.29 11.44 11.15 11.35 466,233 +0.11(+1.00%)
Feb 11, 2011 11.21 11.31 11.16 11.24 661,415 -0.04(-0.35%)
Feb 10, 2011 11.15 11.43 11.14 11.28 637,425 +0.03(+0.24%)
Feb 09, 2011 11.39 11.57 11.18 11.25 1,415,755 -0.22(-1.88%)
Feb 08, 2011 11.32 11.48 11.22 11.47 512,281 +0.12(+1.06%)
Feb 07, 2011 11.08 11.43 11.01 11.35 1,364,287 +0.28(+2.55%)
Feb 04, 2011 10.91 11.12 10.77 11.06 1,324,361 +0.13(+1.19%)
Feb 03, 2011 10.56 11.03 10.44 10.93 1,521,689 +0.35(+3.27%)
Feb 02, 2011 10.55 10.71 10.41 10.59 1,877,097 -0.02(-0.23%)
Feb 01, 2011 10.29 10.79 10.23 10.61 1,530,020 +0.43(+4.27%)
Jan 31, 2011 10.05 10.30 9.930 10.18 916,187 +0.12(+1.19%)
Jan 28, 2011 10.56 10.61 10.02 10.06 1,855,842 -0.52(-4.89%)
Jan 27, 2011 10.56 10.66 10.44 10.57 1,225,424 +0.04(+0.36%)
Jan 26, 2011 10.21 10.55 10.08 10.53 1,815,647 +0.37(+3.65%)
Jan 25, 2011 10.31 10.32 10.10 10.16 1,464,834 -0.24(-2.28%)
Jan 24, 2011 10.30 10.60 10.14 10.40 2,027,972 +0.06(+0.59%)
Jan 21, 2011 10.65 10.77 10.33 10.34 1,736,993 -0.29(-2.76%)
Jan 20, 2011 10.68 10.84 10.57 10.63 1,485,957 -0.15(-1.38%)
Jan 19, 2011 11.13 11.15 10.75 10.78 2,096,647 -0.39(-3.46%)
Jan 18, 2011 11.15 11.25 11.06 11.17 857,441 -0.05(-0.43%)
Jan 14, 2011 11.06 11.24 10.98 11.22 1,247,857 +0.13(+1.18%)
Jan 13, 2011 11.29 11.29 10.92 11.09 2,244,019 -0.23(-2.00%)
Jan 12, 2011 10.89 11.39 10.89 11.31 3,027,454 +0.56(+5.21%)
Jan 11, 2011 10.84 10.91 10.72 10.75 1,253,487 -0.05(-0.47%)
Jan 10, 2011 10.86 10.94 10.73 10.80 1,822,890 -0.14(-1.27%)
Jan 07, 2011 11.01 11.07 10.80 10.94 896,807 -0.08(-0.73%)
Jan 06, 2011 11.27 11.52 10.95 11.02 1,124,164 -0.25(-2.18%)
Jan 05, 2011 11.09 11.27 10.93 11.27 1,076,770 +0.11(+0.98%)
Jan 04, 2011 11.47 11.49 10.94 11.16 2,504,147 -0.19(-1.71%)
Jan 03, 2011 11.25 11.38 11.14 11.35 1,731,583 +0.23(+2.09%)
Dec 31, 2010 11.21 11.34 11.10 11.12 1,176,203 -0.13(-1.14%)
Dec 30, 2010 11.43 11.46 11.21 11.25 1,640,771 -0.23(-1.97%)
Dec 29, 2010 11.63 11.63 11.44 11.48 568,161 -0.10(-0.90%)
Dec 28, 2010 11.87 11.96 11.51 11.58 1,193,481 -0.27(-2.32%)
Dec 27, 2010 11.75 11.90 11.68 11.85 627,837 +0.03(+0.27%)
Dec 23, 2010 11.81 11.92 11.74 11.82 510,784 -0.01(-0.04%)
Dec 22, 2010 12.36 12.36 11.81 11.83 1,001,462 -0.47(-3.86%)
Dec 21, 2010 12.00 12.34 12.00 12.30 877,852 +0.31(+2.58%)
Dec 20, 2010 11.97 12.17 11.96 11.99 1,027,958 -0.02(-0.13%)
Dec 17, 2010 11.97 12.04 11.88 12.01 1,214,365 +0.02(+0.13%)
Dec 16, 2010 11.54 12.01 11.49 11.99 1,621,136 +0.33(+2.79%)
Dec 15, 2010 12.11 12.26 11.59 11.67 2,746,284 -0.42(-3.44%)
Dec 14, 2010 12.17 12.27 12.04 12.08 995,088 -0.10(-0.81%)
Dec 13, 2010 12.52 12.53 12.17 12.18 1,149,846 -0.21(-1.72%)
Dec 10, 2010 12.40 12.42 12.21 12.40 1,371,606 -0.01(-0.06%)
Dec 09, 2010 12.66 12.71 12.16 12.40 1,710,426 -0.21(-1.67%)
Dec 08, 2010 12.68 12.68 12.53 12.61 1,937,561 -0.01(-0.08%)
Dec 07, 2010 12.21 12.65 12.21 12.62 2,561,835 +0.57(+4.76%)
Dec 06, 2010 12.27 12.29 12.04 12.05 1,871,050 -0.25(-2.02%)
Dec 03, 2010 12.17 12.36 12.08 12.30 625,350 +0.09(+0.72%)
Dec 02, 2010 12.35 12.40 12.04 12.21 1,046,347 -0.14(-1.12%)
Dec 01, 2010 12.41 12.46 12.28 12.35 1,385,531 +0.29(+2.39%)
Nov 30, 2010 12.36 12.46 12.05 12.06 2,363,506 -0.31(-2.52%)
Nov 29, 2010 12.19 12.40 12.10 12.37 2,629,786 +0.39(+3.25%)
Nov 26, 2010 11.92 12.13 11.84 11.99 225,256 -0.02(-0.18%)
Nov 24, 2010 12.06 12.01 12.01 12.01 1,168,580 +0.11(+0.96%)
Nov 23, 2010 11.65 12.15 11.56 11.89 1,781,907 +0.12(+1.02%)
Nov 22, 2010 11.49 11.81 11.49 11.77 646,564 +0.19(+1.67%)
Nov 19, 2010 11.32 11.72 11.30 11.58 1,181,687 +0.28(+2.47%)
Nov 18, 2010 11.21 11.39 11.18 11.30 814,833 +0.20(+1.78%)
Nov 17, 2010 11.04 11.31 11.02 11.10 887,830 +0.10(+0.87%)
Nov 16, 2010 10.91 11.08 10.79 11.01 988,857 -0.03(-0.24%)
Nov 15, 2010 10.96 11.33 10.93 11.03 1,374,400 +0.10(+0.95%)
Nov 12, 2010 10.92 11.10 10.85 10.93 848,828 -0.10(-0.92%)
Nov 11, 2010 10.96 11.16 10.88 11.03 826,714 -0.10(-0.86%)
Nov 10, 2010 11.01 11.14 10.85 11.13 1,169,416 +0.11(+1.02%)
Nov 09, 2010 11.01 11.17 10.91 11.01 1,033,416 +0.03(+0.29%)
Nov 08, 2010 10.81 11.06 10.79 10.98 867,464 +0.09(+0.78%)
Nov 05, 2010 10.93 11.00 10.79 10.90 1,359,958 -0.03(-0.29%)
Nov 04, 2010 10.93 11.11 10.87 10.93 1,238,914 +0.13(+1.16%)
Nov 03, 2010 10.77 10.94 10.68 10.80 668,599 +0.01(+0.07%)
Nov 02, 2010 10.83 10.97 9.943 10.80 8,948,042 -0.49(-4.32%)
Nov 01, 2010 11.37 11.43 11.21 11.28 1,953,621 +0.01(+0.07%)
Oct 29, 2010 11.27 11.50 11.27 11.28 1,231,246 -0.06(-0.54%)
Oct 28, 2010 11.45 11.45 11.22 11.34 651,891 -0.06(-0.54%)
Oct 27, 2010 11.46 11.54 11.18 11.40 842,511 +0.02(+0.16%)
Oct 25, 2010 11.17 11.55 11.15 11.38 1,118,905 +0.24(+2.18%)
Oct 22, 2010 11.08 11.15 10.97 11.14 513,129 +0.06(+0.55%)
Oct 21, 2010 11.28 11.30 10.85 11.08 862,269 -0.11(-1.02%)
Oct 20, 2010 11.07 11.29 11.01 11.19 867,641 +0.15(+1.33%)
Oct 19, 2010 11.49 11.60 10.89 11.04 1,570,629 -0.61(-5.22%)
Oct 18, 2010 11.63 11.68 11.54 11.65 434,058 +0.02(+0.14%)
Oct 15, 2010 11.77 11.79 11.46 11.64 622,765 +0.03(+0.25%)
Oct 14, 2010 11.67 11.71 11.50 11.61 773,509 -0.06(-0.55%)
Oct 13, 2010 11.80 11.96 11.65 11.67 1,853,216 -0.08(-0.68%)
Oct 12, 2010 11.70 11.85 11.65 11.75 912,874 -0.01(-0.07%)
Oct 11, 2010 11.87 11.93 11.73 11.76 767,709 -0.08(-0.70%)
Oct 08, 2010 11.67 11.92 11.46 11.84 1,369,674 +0.22(+1.86%)
Oct 07, 2010 11.53 11.84 11.47 11.63 3,268,270 +0.15(+1.30%)
Oct 06, 2010 11.65 11.68 11.40 11.48 1,308,594 -0.18(-1.53%)
Oct 05, 2010 11.10 11.76 11.03 11.65 2,568,512 +0.71(+6.48%)
Oct 04, 2010 11.01 11.20 10.83 10.95 629,263 -0.04(-0.34%)
Oct 01, 2010 11.13 11.27 10.83 10.98 695,882 +0.04(+0.34%)
Sep 30, 2010 11.28 11.35 10.76 10.95 1,358,795 -0.25(-2.24%)
Sep 29, 2010 10.91 11.27 10.91 11.20 2,093,196 +0.29(+2.66%)
Sep 28, 2010 10.53 10.94 10.27 10.91 2,483,121 +0.38(+3.62%)
Sep 27, 2010 10.59 10.59 10.37 10.52 852,425 -0.02(-0.23%)
Sep 24, 2010 10.28 10.55 10.23 10.55 841,310 +0.41(+4.08%)
Sep 23, 2010 10.16 10.41 9.943 10.14 1,012,307 -0.13(-1.22%)
Sep 22, 2010 10.42 10.51 10.23 10.26 785,363 -0.23(-2.21%)
Sep 21, 2010 10.56 10.56 10.37 10.49 848,794 -0.07(-0.68%)
Sep 20, 2010 10.43 10.61 10.39 10.56 1,303,031 +0.21(+2.03%)
Sep 17, 2010 10.39 10.46 10.27 10.35 2,067,342 +0.06(+0.60%)
Sep 15, 2010 10.06 10.39 9.983 10.29 1,177,808 +0.16(+1.55%)
Sep 14, 2010 10.15 10.20 9.861 10.14 1,631,449 -0.07(-0.68%)
Sep 13, 2010 9.759 10.26 9.759 10.20 1,165,631 +0.52(+5.37%)
Sep 10, 2010 9.693 9.815 9.671 9.685 406,163 -0.00(-0.03%)
Sep 09, 2010 9.940 9.951 9.575 9.687 790,438 -0.12(-1.25%)
Sep 08, 2010 9.805 9.914 9.757 9.810 451,952 +0.04(+0.41%)
Sep 07, 2010 9.967 9.994 9.735 9.770 797,626 -0.19(-1.95%)
Sep 03, 2010 9.810 10.09 9.794 9.964 1,347,537 +0.30(+3.06%)
Sep 02, 2010 9.530 9.743 9.509 9.669 879,015 +0.11(+1.20%)
Sep 01, 2010 9.357 9.589 9.290 9.554 1,190,499 +0.39(+4.20%)
Aug 31, 2010 9.066 9.239 8.930 9.169 1,073,840 +0.09(+1.01%)
Aug 30, 2010 9.498 9.597 9.063 9.077 1,343,339 -0.49(-5.13%)
Aug 27, 2010 9.431 9.589 9.287 9.567 925,186 +0.22(+2.40%)
Aug 26, 2010 9.471 9.538 9.330 9.343 1,165,440 -0.12(-1.27%)
Aug 25, 2010 9.186 9.479 9.143 9.463 1,366,189 +0.19(+2.01%)
Aug 24, 2010 9.365 9.439 9.178 9.277 1,892,988 -0.25(-2.60%)
Aug 23, 2010 9.751 9.871 9.519 9.525 992,312 -0.16(-1.65%)
Aug 20, 2010 9.533 9.698 9.392 9.685 630,542 +0.10(+1.09%)
Aug 19, 2010 9.775 9.839 9.551 9.581 895,731 -0.25(-2.52%)
Aug 18, 2010 9.469 9.948 9.354 9.829 1,700,121 +0.31(+3.28%)
Aug 17, 2010 9.431 9.714 9.314 9.517 1,086,358 +0.17(+1.85%)
Aug 16, 2010 9.250 9.458 9.133 9.343 1,026,007 +0.01(+0.11%)
Aug 13, 2010 9.503 9.538 9.250 9.333 1,190,304 -0.23(-2.42%)
Aug 12, 2010 9.514 9.610 9.290 9.565 1,268,365 -0.03(-0.33%)
Aug 11, 2010 10.01 10.03 9.535 9.597 2,499,615 -0.63(-6.13%)
Aug 10, 2010 10.45 10.51 10.06 10.22 3,442,846 -0.29(-2.79%)
Aug 09, 2010 10.63 10.64 10.46 10.52 1,798,248 -0.03(-0.30%)
Aug 06, 2010 10.48 10.66 10.38 10.55 2,488,309 -0.01(-0.10%)
Aug 05, 2010 10.53 10.62 10.40 10.56 10,002,390 +0.01(+0.13%)
Aug 04, 2010 10.22 10.57 10.16 10.55 1,603,408 +0.33(+3.21%)
Aug 03, 2010 10.27 10.40 10.08 10.22 1,669,491 -0.18(-1.77%)
Aug 02, 2010 10.53 10.60 10.29 10.40 1,906,710 +0.10(+1.01%)
Jul 30, 2010 10.53 10.71 10.18 10.30 6,127,871 +0.04(+0.39%)
Jul 29, 2010 9.943 10.36 9.932 10.26 4,002,574 +0.60(+6.24%)
Jul 28, 2010 9.826 9.903 9.501 9.655 2,420,241 -0.18(-1.82%)
Jul 27, 2010 10.03 10.06 9.727 9.834 852,234 -0.19(-1.94%)
Jul 26, 2010 9.685 10.03 9.615 10.03 1,017,454 +0.41(+4.21%)
Jul 23, 2010 9.341 9.719 9.290 9.623 1,358,506 +0.23(+2.44%)
Jul 22, 2010 9.338 9.602 9.205 9.394 2,611,394 +0.15(+1.64%)
Jul 21, 2010 9.021 9.351 8.864 9.242 1,277,301 +0.27(+3.06%)
Jul 20, 2010 8.581 9.021 8.485 8.967 810,999 +0.27(+3.06%)
Jul 19, 2010 8.680 8.794 8.541 8.701 672,594 +0.07(+0.87%)
Jul 16, 2010 8.861 9.018 8.589 8.626 1,391,825 -0.32(-3.60%)
Jul 15, 2010 8.941 8.967 8.773 8.949 1,100,497 -0.01(-0.12%)
Jul 14, 2010 8.834 9.039 8.770 8.959 674,552 +0.11(+1.30%)
Jul 13, 2010 8.720 8.901 8.584 8.845 1,076,537 +0.22(+2.50%)
Jul 12, 2010 8.794 8.861 8.517 8.629 610,341 -0.17(-1.91%)
Jul 09, 2010 8.768 8.850 8.637 8.797 438,702 +0.04(+0.43%)
Jul 08, 2010 8.677 8.850 8.530 8.760 918,490 +0.23(+2.69%)
Jul 07, 2010 8.146 8.538 8.077 8.530 768,065 +0.39(+4.85%)
Jul 06, 2010 8.592 8.722 8.088 8.136 1,350,658 -0.29(-3.45%)
Jul 02, 2010 8.541 8.541 8.250 8.426 725,537 -0.11(-1.28%)
Jul 01, 2010 8.394 8.600 8.098 8.536 1,104,215 +0.13(+1.59%)
Jun 30, 2010 8.418 8.621 8.264 8.402 733,474 -0.04(-0.47%)
Jun 29, 2010 8.626 8.648 8.370 8.442 1,402,850 -0.26(-2.94%)
Jun 25, 2010 8.578 8.813 8.552 8.698 992,320 +0.13(+1.52%)
Jun 24, 2010 8.685 8.797 8.509 8.568 751,304 -0.17(-1.92%)
Jun 23, 2010 8.664 8.802 8.402 8.736 810,981 +0.05(+0.63%)
Jun 22, 2010 9.098 9.209 8.640 8.681 938,732 -0.35(-3.91%)
Jun 21, 2010 9.559 9.594 8.949 9.034 1,775,297 -0.38(-4.02%)
Jun 18, 2010 9.490 9.589 9.354 9.413 1,384,334 -0.05(-0.48%)
Jun 17, 2010 9.402 9.541 9.207 9.458 1,361,800 +0.09(+0.97%)
Jun 16, 2010 9.261 9.423 9.042 9.367 1,102,024 +0.03(+0.34%)
Jun 15, 2010 9.287 9.370 9.079 9.335 864,760 +0.07(+0.81%)
Jun 14, 2010 9.050 9.378 9.013 9.261 1,828,577 +0.31(+3.49%)
Jun 11, 2010 8.762 9.010 8.749 8.949 937,258 +0.10(+1.14%)
Jun 10, 2010 8.570 8.850 8.538 8.848 1,212,144 +0.39(+4.57%)
Jun 09, 2010 8.354 8.768 8.256 8.461 1,764,869 +0.17(+2.09%)
Jun 08, 2010 8.405 8.512 8.008 8.288 1,699,104 -0.12(-1.40%)
Jun 07, 2010 8.690 8.773 8.389 8.405 1,259,617 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.624 8.682 1,112,115 -0.45(-4.96%)
Jun 03, 2010 8.917 9.149 8.837 9.135 790,607 +0.28(+3.19%)
Jun 02, 2010 8.792 8.853 8.594 8.853 882,740 +0.16(+1.81%)
Jun 01, 2010 8.973 9.122 8.677 8.696 1,223,308 -0.30(-3.29%)
May 28, 2010 9.194 9.170 8.824 8.991 954,953 -0.20(-2.20%)
May 27, 2010 8.978 9.197 8.877 9.194 1,086,831 +0.35(+3.98%)
May 26, 2010 8.818 9.063 8.810 8.842 1,516,201 +0.13(+1.44%)
May 25, 2010 8.445 8.757 8.178 8.717 1,427,778 -0.01(-0.15%)
May 24, 2010 8.546 8.765 8.504 8.730 2,173,366 +0.11(+1.27%)
May 21, 2010 8.341 8.626 8.221 8.621 3,116,180 +0.11(+1.28%)
May 20, 2010 8.437 8.690 8.360 8.512 3,672,506 -0.43(-4.86%)
May 19, 2010 9.074 9.170 8.816 8.946 1,726,039 -0.23(-2.47%)
May 18, 2010 9.549 9.615 9.109 9.173 1,485,237 -0.28(-2.93%)
May 17, 2010 9.618 9.783 9.178 9.450 1,377,383 -0.15(-1.61%)
May 14, 2010 9.821 9.853 9.463 9.605 2,712,256 -0.38(-3.79%)
May 13, 2010 10.07 10.07 9.823 9.983 2,530,189 -0.09(-0.85%)
May 12, 2010 9.519 10.07 9.506 10.07 2,187,370 +0.54(+5.68%)
May 11, 2010 9.458 9.541 9.026 9.527 2,640,365 +0.23(+2.50%)
May 10, 2010 9.135 9.591 9.066 9.295 2,336,012 +0.43(+4.84%)
May 07, 2010 8.941 9.135 8.597 8.866 3,222,845 -0.25(-2.75%)
May 06, 2010 9.375 9.837 8.130 9.117 3,871,784 -0.25(-2.70%)
May 05, 2010 9.527 9.791 9.063 9.370 3,812,513 -0.51(-5.15%)
May 04, 2010 10.22 10.39 9.797 9.879 5,297,646 -0.81(-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.