$31.43 -0.32 (%) Steven Madden Ltd - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOO historical data

Date Open High Low Close Volume
12/19/201431.7631.7630.8631.431,323,992
12/18/201431.7531.8731.0231.75361,950
12/17/201431.2731.5730.8831.46581,638
12/16/201431.5131.7631.0731.22621,013
12/15/201432.0432.4031.5731.60348,412
12/12/201431.6332.3631.6331.96431,867
12/11/201431.8232.3031.8231.94525,769
12/10/201431.8832.1631.2531.60721,276
12/9/201431.8133.1031.2932.53416,237
12/8/201432.2332.7532.0032.17469,591
12/5/201432.5332.7732.1132.18605,123
12/4/201434.0534.3932.4132.57807,919
12/3/201433.9534.6133.5334.16401,655
12/2/201433.0533.8632.5033.81652,237
12/1/201433.9534.2632.9633.00487,677
11/28/201434.2134.8834.0534.10229,507
11/26/201433.9834.2833.8833.97403,974
11/25/201434.1834.6833.9034.03462,994
11/24/201433.3934.0033.1334.00599,708
11/21/201433.8533.8532.9833.24444,050
11/20/201432.7333.4132.7333.37312,889
11/19/201432.2032.8531.8632.85336,572
11/18/201432.1932.6032.0232.11449,586
11/17/201432.8833.1932.2632.35583,992
11/14/201432.5032.8332.3632.83500,016
11/13/201432.9333.2232.3232.45492,341
11/12/201432.2832.9232.2832.84373,636
11/11/201432.6432.7432.1232.26378,146
11/10/201432.4232.8332.2732.69394,780
11/7/201432.7132.9532.4032.55322,508
11/6/201432.0132.7831.9932.77223,164
11/5/201431.8632.4831.3831.88518,139
11/4/201431.5331.7331.2131.56550,997
11/3/201431.4331.8431.1331.71703,749
10/31/201431.8931.8930.7531.35791,248
10/30/201430.5531.2830.1231.15600,573
10/29/201430.8631.1730.7230.80405,763
10/28/201430.0130.7529.8630.71515,349
10/27/201429.7730.0129.5830.00511,089
10/24/201429.8229.9529.3829.93469,458
10/23/201430.2530.4629.7029.78453,484
10/22/201429.4730.7628.7330.00678,985
10/21/201428.9729.4828.8129.48795,440
10/20/201429.2129.4128.0228.872,781,137
10/17/201432.9832.9831.5331.94814,587
10/16/201431.5732.5631.5332.54703,922
10/15/201431.7432.0431.1131.99620,715
10/14/201431.9632.5131.5632.04473,336
10/13/201432.0132.2031.3731.72425,392
10/10/201431.7232.4731.5731.90704,962
10/9/201432.1932.2931.7231.79491,877
10/8/201431.4432.2031.3232.19417,622
10/7/201431.7031.8631.4131.49453,166
10/6/201432.5132.5231.7731.81312,951
10/3/201432.4632.6432.1432.46505,629
10/2/201431.7532.3031.5632.21667,873
10/1/201432.1032.4431.6231.79776,271
9/30/201432.8933.0832.1832.23455,652
9/29/201432.6132.9532.5032.84353,569
9/26/201433.0633.3232.7233.03246,318
9/25/201432.9533.2132.6032.95534,270
9/24/201433.1633.2032.8633.04247,064
9/23/201433.3933.6833.0533.06333,270
9/22/201433.7233.9433.3333.39290,707
9/19/201434.5134.8133.6333.74992,416
9/18/201434.2234.6233.9634.46516,219
9/17/201433.7934.4033.4934.18792,703
9/16/201433.5833.9433.3333.89479,324
9/15/201433.7133.9633.2833.63505,062
9/12/201433.4533.9033.1033.85521,278
9/11/201433.0633.6133.0633.35512,902
9/10/201433.2833.5232.8533.12365,750
9/9/201433.8233.9033.1133.18368,690
9/8/201434.0434.0633.6633.90231,914
9/5/201433.8734.0433.3734.01298,572
9/4/201433.9534.3333.6634.06435,535
9/3/201433.9533.9533.3733.46410,770
9/2/201434.1334.1633.5533.84521,967
8/29/201434.2134.2533.7833.99215,150
8/28/201434.5735.0833.8734.22580,645
8/27/201435.0635.3734.7234.94523,043
8/26/201434.7235.3434.7235.10659,648
8/25/201434.5934.7634.3134.72510,496
8/22/201434.1434.5434.0634.46350,811
8/21/201434.1934.3333.7434.17454,228
8/20/201433.7534.3333.5934.22510,061
8/19/201433.5733.9233.5033.82419,062
8/18/201433.2733.5233.1233.44557,547
8/15/201433.9734.1532.7133.10747,837
8/14/201432.0232.3431.9132.32272,647
8/13/201432.1732.5031.8731.98323,518
8/12/201432.2932.7131.8432.02608,513
8/11/201433.2233.6932.8932.92595,950
8/8/201433.3133.7733.1533.21537,932
8/7/201433.7533.9033.1433.38516,929
8/6/201432.4333.6431.8833.56720,782
8/5/201431.6232.6931.3332.47642,120
8/4/201431.5631.9331.3031.71846,725
8/1/201431.7533.2031.1931.561,035,562
7/31/201431.4532.8730.2031.852,369,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center