$41.68 +0.62 (%) Steven Madden Ltd - NASDAQ

Jul. 31, 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
7/31/201541.5442.5040.3641.68835,732
7/30/201541.2244.7340.5341.061,258,390
7/29/201541.6042.8041.3741.721,051,284
7/28/201541.2341.8140.5241.75880,042
7/27/201540.9041.3340.6840.97567,844
7/24/201541.2141.5640.7440.93589,153
7/23/201542.4142.4141.2341.36589,616
7/22/201542.0642.3441.7142.05684,816
7/21/201542.1942.7941.9942.13539,001
7/20/201542.6442.8942.2842.40294,107
7/17/201543.2043.2542.6142.67393,675
7/16/201543.4543.6342.9343.31338,484
7/15/201543.7043.9643.3843.40492,713
7/14/201543.2843.9742.9043.86525,385
7/13/201543.2243.9343.0043.42426,632
7/10/201542.6842.9941.7142.85620,078
7/9/201542.2042.5041.9942.30361,172
7/8/201542.0642.1241.4941.95488,384
7/7/201542.2842.4041.4342.35464,332
7/6/201542.1042.5141.9942.18368,805
7/2/201542.9643.0242.4042.44418,211
7/1/201543.0743.4142.2242.86676,930
6/30/201542.0642.8841.6642.78933,885
6/29/201542.9343.0841.9241.95894,854
6/26/201542.7543.4742.5843.141,362,630
6/25/201542.3042.8742.0842.58503,413
6/24/201541.9042.5741.8942.22503,734
6/23/201541.7341.9241.4141.74301,115
6/22/201541.6541.7441.3541.61260,238
6/19/201540.9941.7540.8541.55564,637
6/18/201541.0041.4440.6740.90388,922
6/17/201541.1441.1740.7540.87415,391
6/16/201539.9441.0639.9441.02325,744
6/15/201539.9540.5239.7640.17231,397
6/12/201540.0740.3039.6740.24251,853
6/11/201540.4340.7037.7040.12393,031
6/10/201540.7841.2640.3940.48757,389
6/9/201540.6240.7540.2040.51738,742
6/8/201540.2940.7940.0540.75613,759
6/5/201539.7940.5139.2640.29423,177
6/4/201539.6039.9439.4839.78366,351
6/3/201538.5740.0038.5739.72558,086
6/2/201538.5138.8438.2338.60462,902
6/1/201537.8638.8637.6238.58477,404
5/29/201538.4038.8337.6837.78420,821
5/28/201538.5739.0438.1738.51439,093
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!