$38.51 -0.18 (%) Steven Madden Ltd - NASDAQ

May. 28, 2015 | 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
5/27/201537.8038.9437.3938.69557,387
5/26/201538.6038.7837.6037.73473,591
5/22/201539.2439.4438.8038.83398,299
5/21/201539.6139.6138.4439.17622,660
5/20/201539.7639.7739.2039.69376,734
5/19/201539.4139.8239.2439.68292,128
5/18/201539.0339.4438.8639.43250,964
5/15/201538.8539.1238.4139.04321,651
5/14/201538.4939.0138.0838.78273,557
5/13/201539.1439.3038.3138.45549,990
5/12/201539.4039.4238.7139.14337,584
5/11/201539.5639.7839.4339.52233,539
5/8/201539.6639.9239.3939.55327,912
5/7/201538.3739.3238.3039.24470,219
5/6/201539.1339.4938.4438.50356,847
5/5/201539.1039.3138.7839.15300,447
5/4/201539.4639.5038.9639.32258,090
5/1/201538.8439.4938.7239.32445,162
4/30/201539.2139.5738.9139.02544,101
4/29/201539.5039.5038.8539.28605,020
4/28/201540.3440.3439.5439.83550,122
4/27/201541.8642.0939.8240.41759,315
4/24/201540.6043.0040.4641.52972,429
4/23/201537.6538.8537.3638.35783,352
4/22/201537.3537.7236.9637.67517,103
4/21/201537.2037.4936.9637.27354,356
4/20/201537.5637.6236.9337.01549,233
4/17/201537.8937.9937.3637.38347,475
4/16/201538.1438.5438.0238.20335,566
4/15/201538.4838.7038.0738.13448,880
4/14/201538.9639.1438.3838.52493,829
4/13/201539.3539.7238.9639.07395,903
4/10/201539.6039.6339.0839.24282,729
4/9/201539.0839.6238.9939.39579,897
4/8/201538.5539.1638.5539.15432,042
4/7/201538.1038.5638.0038.44352,574
4/6/201537.9038.6137.4138.24459,898
4/2/201538.5139.0638.1338.20742,397
4/1/201537.8137.9137.1437.49502,283
3/31/201538.0238.4837.9538.00446,197
3/30/201538.1238.4438.0238.22264,162
3/27/201537.4337.9537.1837.81369,271
3/26/201537.5337.6236.9937.52286,115
3/25/201537.8938.3537.5737.60560,147
3/24/201538.0638.1737.8237.95226,658
3/23/201538.0538.3537.8238.16383,689
3/20/201538.1438.2437.5238.14600,747
3/19/201537.7537.9337.3637.79375,602
3/18/201537.4337.9837.2537.76747,734
3/17/201536.8637.5936.6737.47874,857
3/16/201536.7437.0936.2936.65587,241
3/13/201537.1737.7136.4336.64643,327
3/12/201537.0437.6336.6437.151,094,741
3/11/201535.8137.0335.5636.781,050,415
3/10/201535.2535.7635.1435.69481,844
3/9/201535.2135.5835.0335.42491,823
3/6/201535.4535.8834.9535.12525,404
3/5/201535.7835.8035.3935.62399,425
3/4/201535.9236.0135.6235.64370,827
3/3/201536.1136.1235.7135.93616,675
3/2/201536.4236.7136.0036.13612,382
2/27/201536.5636.7935.9036.51912,265
2/26/201535.9536.8735.9536.77808,118
2/25/201536.2936.3635.5635.98963,182
2/24/201536.6938.1635.3536.201,763,256
2/23/201534.2134.4133.6033.801,195,564
2/20/201534.0034.4133.5934.151,711,565
2/19/201535.2335.3934.3534.40627,385
2/18/201534.7835.4834.6335.42400,129
2/17/201535.5535.6234.9835.04442,202
2/13/201535.5235.8435.1635.65200,304
2/12/201535.4835.5635.0335.41268,518
2/11/201535.2135.2834.8635.19307,993
2/10/201535.2435.3834.7035.17314,718
2/9/201535.1535.4234.7734.96405,169
2/6/201535.9335.9535.1335.32471,241
2/5/201535.5935.9034.9935.81458,313
2/4/201535.2135.5534.8335.37450,578
2/3/201534.5035.2234.1435.18253,856
2/2/201534.4034.6833.9034.50555,639
1/30/201534.8435.2634.2234.34709,752
1/29/201535.1435.8234.8235.17743,573
1/28/201534.7735.4234.1635.00777,006
1/27/201533.5234.1833.3134.14408,426
1/26/201533.5233.9033.1133.90455,220
1/23/201534.0034.3233.5733.62464,720
1/22/201533.0034.0232.6833.94651,946
1/21/201532.1932.8731.9232.71445,834
1/20/201532.4232.5931.8232.13763,008
1/16/201532.0532.7832.0032.39604,931
1/15/201533.1933.2332.0632.16792,615
1/14/201533.6633.9332.7333.15813,318
1/13/201534.2434.7933.7734.041,386,820
1/12/201532.1534.0932.0333.971,608,288
1/9/201530.9032.4130.3232.001,873,906
1/8/201530.1731.2829.8631.251,048,226
1/7/201530.0130.3029.6129.891,086,248
1/6/201531.4331.4429.3329.891,354,924
1/5/201531.3531.7331.0131.31687,948
1/2/201532.1032.1031.1031.47317,257
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center