Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.25	17.38	17.12	17.20	888,915	+0.01(+0.05%)
Apr 27, 2012	17.51	17.65	16.91	17.19	2,018,779	-0.35(-2.02%)
Apr 26, 2012	17.03	17.60	16.89	17.54	1,592,820	+0.43(+2.54%)
Apr 25, 2012	16.73	17.38	16.71	17.11	1,251,767	+0.59(+3.55%)
Apr 24, 2012	16.89	17.05	16.28	16.52	1,098,198	-0.42(-2.48%)
Apr 23, 2012	16.75	16.99	16.55	16.94	672,237	-0.10(-0.56%)
Apr 20, 2012	17.01	17.31	16.89	17.04	783,355	+0.25(+1.52%)
Apr 19, 2012	17.03	17.20	16.75	16.78	512,216	-0.33(-1.91%)
Apr 18, 2012	17.14	17.21	16.92	17.11	552,806	-0.06(-0.37%)
Apr 17, 2012	16.98	17.41	16.80	17.17	537,220	+0.36(+2.15%)
Apr 16, 2012	16.96	17.07	16.64	16.81	440,253	-0.12(-0.73%)
Apr 13, 2012	16.92	17.13	16.85	16.93	515,711	+0.00(+0.02%)
Apr 12, 2012	16.74	17.08	16.74	16.93	352,878	+0.15(+0.90%)
Apr 11, 2012	16.72	16.87	16.62	16.78	512,389	+0.26(+1.59%)
Apr 10, 2012	17.10	17.11	16.40	16.52	1,178,043	-0.56(-3.26%)
Apr 09, 2012	17.01	17.19	16.73	17.07	564,478	-0.21(-1.20%)
Apr 05, 2012	17.10	17.48	17.05	17.28	344,443	+0.06(+0.32%)
Apr 04, 2012	17.12	17.30	16.93	17.22	638,941	-0.12(-0.71%)
Apr 03, 2012	17.33	17.51	17.13	17.35	755,318	+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.