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

Steven Maddens Ltd (NQ: SHOO )

43.53 -0.14 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2007 5.135 5.292 5.064 5.228 3,846,504 +0.12(+2.43%)
Feb 27, 2007 5.009 5.211 4.834 5.105 3,071,880 +0.06(+1.26%)
Feb 26, 2007 5.145 5.204 5.020 5.041 1,566,933 -0.08(-1.59%)
Feb 23, 2007 5.124 5.170 5.053 5.122 835,853 -0.02(-0.38%)
Feb 22, 2007 5.177 5.253 5.112 5.142 1,119,062 -0.03(-0.58%)
Feb 21, 2007 5.220 5.287 5.149 5.172 993,782 -0.06(-1.22%)
Feb 20, 2007 5.209 5.308 5.045 5.236 1,822,597 +0.02(+0.41%)
Feb 16, 2007 5.239 5.243 5.136 5.214 1,214,529 -0.02(-0.47%)
Feb 15, 2007 5.287 5.317 5.207 5.239 1,182,162 -0.02(-0.47%)
Feb 14, 2007 5.340 5.349 5.244 5.264 1,176,853 -0.08(-1.55%)
Feb 13, 2007 5.319 5.389 5.310 5.347 1,218,385 +0.03(+0.57%)
Feb 12, 2007 5.382 5.393 5.190 5.317 2,355,912 -0.08(-1.51%)
Feb 09, 2007 5.526 5.554 5.366 5.398 826,457 -0.14(-2.49%)
Feb 08, 2007 5.483 5.561 5.483 5.536 1,196,771 +0.04(+0.77%)
Feb 07, 2007 5.480 5.563 5.411 5.494 1,746,838 +0.01(+0.16%)
Feb 06, 2007 5.492 5.508 5.420 5.485 2,163,903 -0.00(-0.06%)
Feb 05, 2007 5.536 5.588 5.446 5.488 1,930,718 -0.03(-0.61%)
Feb 02, 2007 5.381 5.533 5.381 5.522 3,206,680 +0.13(+2.33%)
Feb 01, 2007 5.299 5.400 5.246 5.397 2,906,935 +0.14(+2.66%)
Jan 31, 2007 5.257 5.289 5.175 5.257 3,068,612 -0.03(-0.54%)
Jan 30, 2007 5.366 5.374 5.225 5.285 1,898,825 -0.13(-2.32%)
Jan 29, 2007 5.388 5.543 5.365 5.411 2,016,959 -0.06(-1.10%)
Jan 26, 2007 5.400 5.503 5.397 5.471 956,372 +0.07(+1.34%)
Jan 25, 2007 5.556 5.568 5.372 5.398 955,541 -0.17(-3.05%)
Jan 24, 2007 5.375 5.598 5.370 5.568 1,936,942 +0.18(+3.31%)
Jan 23, 2007 5.372 5.448 5.328 5.389 2,774,153 +0.02(+0.40%)
Jan 22, 2007 5.485 5.497 5.354 5.368 1,567,442 -0.10(-1.91%)
Jan 19, 2007 5.602 5.602 5.386 5.473 3,388,270 -0.15(-2.70%)
Jan 18, 2007 5.637 5.697 5.580 5.625 1,562,263 -0.04(-0.66%)
Jan 17, 2007 5.733 5.881 5.641 5.662 3,271,624 -0.08(-1.33%)
Jan 16, 2007 6.063 6.063 5.625 5.738 5,355,415 -0.45(-7.26%)
Jan 12, 2007 6.141 6.221 6.088 6.187 1,402,672 +0.03(+0.49%)
Jan 11, 2007 6.260 6.267 6.102 6.157 2,235,410 -0.11(-1.69%)
Jan 10, 2007 6.210 6.360 6.173 6.263 891,479 +0.02(+0.37%)
Jan 09, 2007 6.201 6.281 6.085 6.240 1,203,968 +0.05(+0.86%)
Jan 08, 2007 6.240 6.265 5.973 6.187 4,301,680 -0.19(-2.99%)
Jan 05, 2007 6.525 6.527 6.318 6.378 1,503,816 -0.17(-2.54%)
Jan 04, 2007 6.313 6.628 6.279 6.544 2,304,187 +0.18(+2.86%)
Jan 03, 2007 6.246 6.638 6.246 6.362 2,612,323 +0.16(+2.51%)
Dec 29, 2006 6.284 6.368 6.192 6.207 932,463 -0.10(-1.52%)
Dec 28, 2006 6.491 6.491 6.261 6.302 1,225,921 -0.20(-3.05%)
Dec 27, 2006 6.302 6.544 6.302 6.500 1,750,264 +0.22(+3.58%)
Dec 26, 2006 6.189 6.332 6.189 6.276 639,586 +0.04(+0.68%)
Dec 22, 2006 6.212 6.272 6.136 6.233 871,132 +0.03(+0.43%)
Dec 21, 2006 6.288 6.357 6.168 6.207 1,396,215 -0.07(-1.10%)
Dec 20, 2006 6.201 6.360 6.085 6.276 2,470,144 +0.06(+1.02%)
Dec 19, 2006 6.313 6.316 6.152 6.212 2,183,515 -0.12(-1.87%)
Dec 18, 2006 6.408 6.525 6.316 6.330 985,754 -0.09(-1.35%)
Dec 15, 2006 6.635 6.712 6.385 6.417 1,669,417 -0.18(-2.79%)
Dec 14, 2006 6.460 6.695 6.451 6.601 971,677 +0.18(+2.75%)
Dec 13, 2006 6.452 6.491 6.391 6.424 1,104,159 +0.03(+0.47%)
Dec 12, 2006 6.408 6.444 6.288 6.394 1,268,799 -0.01(-0.22%)
Dec 11, 2006 6.452 6.458 6.223 6.408 2,355,997 -0.02(-0.30%)
Dec 08, 2006 6.598 6.598 6.012 6.428 11,469,765 -0.54(-7.72%)
Dec 07, 2006 6.969 7.043 6.919 6.965 1,189,602 +0.05(+0.72%)
Dec 06, 2006 6.877 6.965 6.774 6.916 1,421,521 +0.07(+0.96%)
Dec 05, 2006 6.769 6.919 6.661 6.850 1,930,124 +0.10(+1.41%)
Dec 04, 2006 6.468 6.758 6.468 6.755 1,537,913 +0.29(+4.54%)
Dec 01, 2006 6.470 6.603 6.348 6.461 1,337,943 -0.04(-0.65%)
Nov 30, 2006 6.456 6.567 6.364 6.504 1,423,590 +0.06(+0.91%)
Nov 29, 2006 6.332 6.461 6.299 6.445 1,635,224 +0.04(+0.64%)
Nov 28, 2006 6.113 6.408 6.097 6.405 2,838,180 +0.28(+4.50%)
Nov 27, 2006 6.373 6.385 6.118 6.129 2,234,551 -0.27(-4.23%)
Nov 24, 2006 6.373 6.534 6.373 6.399 625,995 -0.04(-0.60%)
Nov 22, 2006 6.463 6.514 6.336 6.438 1,192,599 -0.08(-1.22%)
Nov 21, 2006 6.463 6.603 6.403 6.518 2,646,714 -0.21(-3.15%)
Nov 20, 2006 6.513 6.767 6.475 6.730 1,331,509 +0.15(+2.29%)
Nov 17, 2006 6.666 6.666 6.511 6.580 1,009,104 -0.10(-1.46%)
Nov 16, 2006 6.583 6.718 6.548 6.677 1,328,287 -0.05(-0.81%)
Nov 15, 2006 6.677 6.835 6.677 6.732 1,213,693 +0.01(+0.18%)
Nov 14, 2006 6.608 6.727 6.598 6.720 1,761,679 +0.06(+0.85%)
Nov 13, 2006 6.744 6.780 6.610 6.663 1,289,310 -0.13(-1.88%)
Nov 10, 2006 6.567 6.797 6.564 6.790 1,475,287 +0.18(+2.70%)
Nov 09, 2006 6.898 6.914 6.534 6.612 2,737,743 -0.30(-4.40%)
Nov 08, 2006 6.799 7.027 6.764 6.916 1,983,817 +0.07(+1.09%)
Nov 07, 2006 6.873 6.997 6.750 6.842 2,663,522 -0.01(-0.10%)
Nov 06, 2006 7.222 7.289 6.776 6.849 5,827,857 -0.33(-4.58%)
Nov 03, 2006 7.298 7.397 7.091 7.178 1,352,445 -0.10(-1.43%)
Nov 02, 2006 7.160 7.300 6.562 7.282 3,606,558 +0.03(+0.37%)
Nov 01, 2006 7.482 7.544 7.133 7.255 5,337,074 -0.37(-4.91%)
Oct 31, 2006 7.800 7.807 7.512 7.630 1,910,822 -0.17(-2.22%)
Oct 30, 2006 7.751 7.903 7.694 7.804 1,460,690 +0.11(+1.47%)
Oct 27, 2006 7.774 7.906 7.473 7.691 1,917,443 -0.07(-0.91%)
Oct 26, 2006 7.452 7.795 7.353 7.761 1,918,104 +0.38(+5.15%)
Oct 25, 2006 7.305 7.487 7.257 7.381 1,066,754 +0.08(+1.16%)
Oct 24, 2006 7.346 7.367 7.254 7.296 1,137,917 -0.07(-0.98%)
Oct 23, 2006 7.225 7.409 7.192 7.369 928,590 +0.13(+1.81%)
Oct 20, 2006 7.374 7.374 7.199 7.238 687,592 -0.11(-1.47%)
Oct 19, 2006 7.330 7.429 7.172 7.346 1,379,226 +0.02(+0.22%)
Oct 18, 2006 7.447 7.447 7.254 7.330 1,634,183 -0.16(-2.10%)
Oct 17, 2006 7.471 7.588 7.307 7.487 1,645,276 -0.02(-0.26%)
Oct 16, 2006 7.452 7.544 7.402 7.507 1,156,726 +0.08(+1.10%)
Oct 13, 2006 7.378 7.517 7.305 7.425 1,214,625 +0.06(+0.77%)
Oct 12, 2006 7.126 7.370 6.827 7.369 3,199,590 +0.21(+2.91%)
Oct 11, 2006 7.415 7.415 7.116 7.160 2,276,343 -0.25(-3.41%)
Oct 10, 2006 7.429 7.636 7.358 7.413 1,883,125 +0.02(+0.26%)
Oct 09, 2006 7.622 7.632 7.227 7.393 2,618,875 -0.20(-2.59%)
Oct 06, 2006 7.330 7.616 7.222 7.590 1,408,744 +0.26(+3.60%)
Oct 05, 2006 7.432 7.455 7.218 7.326 1,219,770 -0.07(-0.91%)
Oct 04, 2006 7.165 7.441 7.141 7.393 1,810,736 +0.28(+3.93%)
Oct 03, 2006 7.125 7.151 6.919 7.114 1,917,138 -0.05(-0.76%)
Oct 02, 2006 6.969 7.218 6.958 7.169 1,547,779 +0.23(+3.29%)
Sep 29, 2006 6.990 7.121 6.937 6.941 1,115,223 -0.00(-0.03%)
Sep 28, 2006 7.133 7.197 6.909 6.942 1,378,678 -0.16(-2.19%)
Sep 27, 2006 6.967 7.146 6.866 7.098 1,752,480 +0.17(+2.48%)
Sep 26, 2006 6.822 6.957 6.819 6.926 1,413,402 +0.11(+1.69%)
Sep 25, 2006 6.810 6.951 6.709 6.812 1,606,068 +0.01(+0.10%)
Sep 22, 2006 6.773 6.812 6.668 6.804 1,016,991 -0.02(-0.29%)
Sep 21, 2006 6.987 7.031 6.790 6.824 1,165,784 -0.13(-1.91%)
Sep 20, 2006 6.815 7.004 6.797 6.957 1,193,436 +0.21(+3.15%)
Sep 19, 2006 6.983 7.018 6.697 6.744 1,503,409 -0.16(-2.36%)
Sep 18, 2006 6.896 6.939 6.781 6.907 1,301,375 +0.14(+2.01%)
Sep 15, 2006 6.911 6.916 6.737 6.771 1,080,900 -0.07(-1.03%)
Sep 14, 2006 6.836 6.898 6.686 6.842 1,059,229 +0.03(+0.47%)
Sep 13, 2006 6.808 6.895 6.714 6.810 1,183,660 +0.09(+1.32%)
Sep 12, 2006 6.355 6.728 6.355 6.721 1,106,307 +0.34(+5.26%)
Sep 11, 2006 6.615 6.643 6.306 6.385 2,447,128 -0.23(-3.48%)
Sep 08, 2006 6.589 6.663 6.573 6.615 929,856 +0.07(+1.00%)
Sep 07, 2006 6.810 6.942 6.518 6.550 2,528,315 -0.32(-4.64%)
Sep 06, 2006 6.721 7.056 6.663 6.868 3,369,155 +0.13(+1.89%)
Sep 05, 2006 6.651 6.743 6.589 6.741 1,527,018 +0.23(+3.53%)
Sep 01, 2006 6.500 6.615 6.456 6.511 980,547 -0.01(-0.11%)
Aug 31, 2006 6.527 6.541 6.385 6.518 1,087,588 +0.16(+2.59%)
Aug 30, 2006 6.530 6.530 6.332 6.353 877,577 -0.10(-1.62%)
Aug 29, 2006 6.398 6.516 6.314 6.458 1,723,381 +0.11(+1.70%)
Aug 28, 2006 6.201 6.380 6.180 6.350 1,509,650 +0.18(+2.87%)
Aug 25, 2006 6.060 6.235 6.046 6.173 857,637 +0.08(+1.34%)
Aug 24, 2006 6.214 6.272 6.023 6.092 1,089,866 -0.09(-1.46%)
Aug 23, 2006 6.541 6.544 6.127 6.182 1,713,662 -0.31(-4.72%)
Aug 22, 2006 6.389 6.668 6.375 6.488 2,890,494 +0.28(+4.59%)
Aug 21, 2006 6.076 6.249 6.017 6.203 1,258,622 +0.11(+1.89%)
Aug 18, 2006 6.125 6.125 5.980 6.088 1,391,625 +0.00(+0.00%)
Aug 17, 2006 6.173 6.475 5.998 6.088 2,647,794 -0.06(-1.01%)
Aug 16, 2006 6.000 6.173 5.906 6.150 2,538,135 +0.22(+3.64%)
Aug 15, 2006 5.915 5.998 5.837 5.934 1,761,385 +0.11(+1.88%)
Aug 14, 2006 5.881 5.961 5.764 5.825 1,370,915 -0.01(-0.24%)
Aug 11, 2006 5.925 5.973 5.803 5.839 802,033 -0.08(-1.40%)
Aug 10, 2006 5.678 5.957 5.623 5.922 1,332,894 +0.17(+2.92%)
Aug 09, 2006 5.971 6.012 5.646 5.754 2,060,130 -0.19(-3.21%)
Aug 08, 2006 6.076 6.076 5.784 5.945 2,025,247 -0.07(-1.12%)
Aug 07, 2006 6.014 6.076 5.883 6.012 1,113,131 +0.04(+0.59%)
Aug 04, 2006 6.035 6.102 5.885 5.977 1,918,031 +0.01(+0.09%)
Aug 03, 2006 5.842 6.019 5.842 5.971 3,793,213 +0.04(+0.75%)
Aug 02, 2006 5.894 5.959 5.853 5.927 1,871,456 +0.09(+1.55%)
Aug 01, 2006 5.899 5.913 5.726 5.837 2,884,699 -0.08(-1.37%)
Jul 31, 2006 6.017 6.210 5.892 5.918 1,909,302 -0.13(-2.19%)
Jul 28, 2006 5.796 6.079 5.766 6.051 2,706,190 +0.32(+5.62%)
Jul 27, 2006 6.148 6.279 5.483 5.729 6,861,340 +0.37(+6.83%)
Jul 26, 2006 5.190 5.416 5.050 5.363 2,263,582 +0.14(+2.61%)
Jul 25, 2006 5.230 5.402 5.045 5.227 1,805,811 +0.03(+0.58%)
Jul 24, 2006 5.025 5.280 5.025 5.197 1,722,392 +0.21(+4.30%)
Jul 21, 2006 4.953 5.013 4.714 4.983 1,481,653 +0.05(+1.04%)
Jul 20, 2006 5.129 5.191 4.901 4.931 1,878,710 -0.16(-3.13%)
Jul 19, 2006 4.823 5.098 4.748 5.091 1,738,431 +0.26(+5.34%)
Jul 18, 2006 5.032 5.045 4.703 4.832 1,868,002 -0.19(-3.70%)
Jul 17, 2006 4.983 5.129 4.970 5.018 1,476,865 +0.02(+0.32%)
Jul 14, 2006 5.110 5.110 4.915 5.002 1,577,692 -0.10(-1.87%)
Jul 13, 2006 5.195 5.213 4.993 5.098 3,694,449 -0.06(-1.13%)
Jul 12, 2006 5.117 5.299 5.094 5.156 1,871,626 +0.01(+0.21%)
Jul 11, 2006 5.062 5.145 4.979 5.145 1,699,099 +0.11(+2.14%)
Jul 10, 2006 4.914 5.103 4.841 5.037 1,204,251 +0.17(+3.53%)
Jul 07, 2006 4.940 4.940 4.813 4.866 1,291,532 -0.06(-1.15%)
Jul 06, 2006 5.000 5.098 4.841 4.922 1,961,807 -0.07(-1.31%)
Jul 05, 2006 5.218 5.260 4.933 4.988 1,552,714 -0.30(-5.62%)
Jul 03, 2006 5.253 5.428 5.253 5.285 858,151 +0.05(+0.88%)
Jun 30, 2006 5.326 5.333 5.190 5.239 3,898,411 -0.03(-0.54%)
Jun 29, 2006 4.910 5.283 4.836 5.267 1,354,050 +0.38(+7.82%)
Jun 28, 2006 5.122 5.154 4.862 4.885 1,706,850 -0.20(-3.86%)
Jun 27, 2006 5.262 5.352 5.053 5.082 1,652,778 -0.16(-2.97%)
Jun 26, 2006 5.262 5.324 5.152 5.237 1,721,538 -0.01(-0.24%)
Jun 23, 2006 5.091 5.289 5.046 5.250 1,864,349 +0.15(+2.88%)
Jun 22, 2006 4.813 5.161 4.813 5.103 1,812,941 +0.25(+5.22%)
Jun 21, 2006 4.891 5.060 4.654 4.850 3,013,269 -0.06(-1.30%)
Jun 20, 2006 4.926 5.014 4.884 4.914 1,133,773 -0.03(-0.61%)
Jun 19, 2006 5.106 5.191 4.917 4.944 1,774,654 -0.18(-3.59%)
Jun 16, 2006 5.324 5.324 5.078 5.128 3,234,264 -0.19(-3.62%)
Jun 15, 2006 4.908 5.395 4.776 5.320 4,495,024 +0.82(+18.24%)
Jun 14, 2006 4.588 4.714 4.452 4.500 1,756,274 -0.11(-2.38%)
Jun 13, 2006 4.776 4.785 4.464 4.609 3,304,624 -0.18(-3.84%)
Jun 12, 2006 4.938 4.979 4.735 4.793 2,383,926 -0.19(-3.73%)
Jun 09, 2006 4.908 5.105 4.899 4.979 1,251,747 +0.07(+1.51%)
Jun 08, 2006 5.089 5.112 4.688 4.905 5,220,490 -0.24(-4.58%)
Jun 07, 2006 5.368 5.434 5.126 5.140 2,407,355 -0.21(-4.00%)
Jun 06, 2006 5.800 5.802 5.329 5.354 2,449,073 -0.48(-8.30%)
Jun 05, 2006 5.977 5.977 5.779 5.839 2,475,007 -0.12(-2.05%)
Jun 02, 2006 6.104 6.146 5.894 5.961 1,923,916 +0.01(+0.15%)
Jun 01, 2006 5.657 6.008 5.619 5.952 1,839,270 +0.30(+5.22%)
May 31, 2006 5.825 5.922 5.589 5.657 2,745,325 -0.17(-2.88%)
May 30, 2006 6.033 6.069 5.720 5.825 1,521,704 -0.20(-3.29%)
May 26, 2006 6.187 6.403 5.961 6.023 1,315,594 +1.97(+48.50%)
May 25, 2006 4.035 4.075 3.964 4.056 909,862 +0.08(+1.90%)
May 24, 2006 4.003 4.182 3.877 3.980 1,884,312 -0.03(-0.80%)
May 23, 2006 4.076 4.229 4.005 4.012 1,397,355 -0.03(-0.68%)
May 22, 2006 4.056 4.084 3.946 4.040 1,507,126 -0.04(-0.91%)
May 19, 2006 3.962 4.166 3.944 4.077 1,731,901 +0.07(+1.69%)
May 18, 2006 3.967 4.085 3.967 4.009 1,394,726 +0.06(+1.47%)
May 17, 2006 3.967 4.030 3.906 3.951 1,961,985 -0.05(-1.20%)
May 16, 2006 3.971 4.056 3.927 3.999 2,371,143 +0.01(+0.20%)
May 15, 2006 4.025 4.034 3.927 3.991 2,732,166 -0.06(-1.36%)
May 12, 2006 4.177 4.187 4.030 4.046 1,692,984 -0.13(-3.18%)
May 11, 2006 4.165 4.254 4.131 4.179 1,524,960 +0.03(+0.61%)
May 10, 2006 4.139 4.190 4.092 4.154 1,320,750 +0.03(+0.82%)
May 09, 2006 4.078 4.160 4.013 4.120 3,087,134 +0.03(+0.79%)
May 08, 2006 4.240 4.240 4.054 4.088 2,744,734 -0.11(-2.51%)
May 05, 2006 4.295 4.361 4.188 4.193 2,892,668 -0.11(-2.50%)
May 04, 2006 4.178 4.383 4.162 4.301 3,667,513 +0.14(+3.32%)
May 03, 2006 4.324 4.361 4.147 4.162 2,514,523 -0.15(-3.53%)
May 02, 2006 3.832 4.315 3.699 4.315 9,582,982 +0.15(+3.53%)
May 01, 2006 4.202 4.218 4.108 4.168 3,445,782 -0.02(-0.41%)
Apr 28, 2006 4.249 4.293 4.178 4.185 4,068,936 +0.02(+0.47%)
Apr 27, 2006 3.854 4.196 3.853 4.166 4,359,512 +0.31(+7.90%)
Apr 26, 2006 3.835 3.987 3.791 3.861 2,045,331 +0.04(+0.97%)
Apr 25, 2006 3.911 3.925 3.795 3.824 1,694,010 -0.10(-2.45%)
Apr 24, 2006 3.864 3.978 3.777 3.920 2,633,012 +0.05(+1.36%)
Apr 21, 2006 3.899 3.947 3.782 3.867 3,203,164 -0.00(-0.10%)
Apr 20, 2006 3.497 3.903 3.380 3.871 15,310,405 +0.87(+29.14%)
Apr 19, 2006 2.920 3.005 2.896 2.997 545,312 +0.09(+3.19%)
Apr 18, 2006 2.877 2.950 2.855 2.905 890,374 +0.04(+1.48%)
Apr 17, 2006 2.799 2.877 2.789 2.862 889,602 +0.05(+1.76%)
Apr 13, 2006 2.815 2.832 2.803 2.813 646,391 -0.02(-0.78%)
Apr 12, 2006 2.769 2.843 2.759 2.835 436,329 +0.07(+2.38%)
Apr 11, 2006 2.881 2.894 2.760 2.769 788,880 -0.11(-3.90%)
Apr 10, 2006 2.853 2.905 2.813 2.881 611,909 +0.04(+1.41%)
Apr 07, 2006 2.904 2.928 2.831 2.841 923,626 -0.05(-1.66%)
Apr 06, 2006 2.874 2.902 2.839 2.889 914,484 +0.01(+0.52%)
Apr 05, 2006 2.848 2.905 2.812 2.874 714,803 +0.04(+1.41%)
Apr 04, 2006 2.789 2.870 2.736 2.834 918,538 +0.02(+0.78%)
Apr 03, 2006 2.815 2.875 2.766 2.812 788,880 +0.02(+0.76%)
Mar 31, 2006 2.803 2.821 2.772 2.791 754,907 +0.00(+0.03%)
Mar 30, 2006 2.839 2.844 2.757 2.790 934,032 -0.05(-1.77%)
Mar 29, 2006 2.856 2.870 2.825 2.840 1,348,303 -0.00(-0.11%)
Mar 28, 2006 2.842 2.892 2.813 2.843 948,779 -0.00(-0.06%)
Mar 27, 2006 2.850 2.850 2.820 2.845 600,401 +0.01(+0.36%)
Mar 24, 2006 2.783 2.846 2.763 2.835 871,607 +0.04(+1.29%)
Mar 23, 2006 2.815 2.842 2.782 2.799 507,133 -0.03(-1.03%)
Mar 22, 2006 2.793 2.850 2.792 2.828 814,974 +0.03(+1.01%)
Mar 21, 2006 2.779 2.829 2.758 2.799 1,410,296 +0.03(+1.11%)
Mar 20, 2006 2.759 2.779 2.718 2.769 1,105,804 +0.02(+0.80%)
Mar 17, 2006 2.829 2.842 2.696 2.747 1,618,865 -0.07(-2.59%)
Mar 16, 2006 2.690 2.825 2.674 2.820 2,362,977 +0.16(+5.97%)
Mar 15, 2006 2.613 2.672 2.596 2.661 928,757 +0.06(+2.42%)
Mar 14, 2006 2.558 2.598 2.517 2.598 1,106,024 +0.03(+1.19%)
Mar 13, 2006 2.547 2.580 2.537 2.567 1,455,005 +0.04(+1.74%)
Mar 10, 2006 2.515 2.544 2.506 2.523 1,366,884 +0.02(+0.82%)
Mar 09, 2006 2.504 2.516 2.476 2.503 1,226,685 +0.02(+0.76%)
Mar 08, 2006 2.523 2.535 2.459 2.484 1,237,794 -0.06(-2.17%)
Mar 07, 2006 2.539 2.555 2.509 2.539 931,810 -0.01(-0.40%)
Mar 06, 2006 2.604 2.641 2.517 2.549 2,218,986 +0.00(+0.19%)
Mar 03, 2006 2.588 2.598 2.511 2.545 1,258,639 -0.04(-1.49%)
Mar 02, 2006 2.523 2.762 2.510 2.583 2,642,858 +0.06(+2.21%)
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.