$33.74 -0.72 (%) Steven Madden Ltd - NASDAQ

Sep. 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
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
7/30/201433.5034.2533.2734.15663,588
7/29/201433.7333.7333.0733.16400,267
7/28/201433.4933.6533.1533.51401,693
7/25/201433.5633.8633.3633.42332,820
7/24/201433.6334.0333.5433.69754,256
7/23/201433.5734.0433.2933.41395,608
7/22/201433.8833.9133.5433.61575,776
7/21/201433.7633.9833.5533.72794,451
7/18/201433.3633.8433.3633.77451,264
7/17/201433.3033.7133.3033.47337,695
7/16/201433.8934.0133.3533.43267,261
7/15/201433.6933.8633.4433.73321,553
7/14/201434.3034.4833.6033.86414,431
7/11/201434.6734.8934.0234.04393,401
7/10/201434.8935.2234.4534.75814,748
7/9/201434.7235.6434.6035.55815,688
7/8/201434.2934.5834.0134.52584,035
7/7/201434.3834.5033.9034.29476,930
7/3/201434.2834.6333.9934.44301,703
7/2/201434.5035.0534.0534.171,044,994
7/1/201434.2835.2234.0734.77876,879
6/30/201433.7534.3333.6434.30719,982
6/27/201433.3234.0333.3233.83970,065
6/26/201433.5533.7433.4533.551,023,699
6/25/201432.8333.6732.8333.56520,569
6/24/201432.7033.3232.5533.00503,253
6/23/201432.9332.9932.4332.81350,469
6/20/201432.6532.8832.4332.77747,223
6/19/201432.5132.7032.2332.45316,006
6/18/201432.3532.5232.0132.46316,501
6/17/201431.4732.4531.3732.35497,176
6/16/201431.6431.8031.3531.60296,393
6/13/201431.9431.9931.5531.58238,315
6/12/201431.8631.9231.4131.78324,196
6/11/201432.2932.4531.7831.99388,614
6/10/201432.7732.9232.3432.40375,373
6/9/201433.1033.3132.8132.83316,160
6/6/201433.0233.5533.0233.14452,882
6/5/201432.7632.9932.1032.80414,595
6/4/201432.4932.9832.3132.83759,351
6/3/201432.0733.0032.0732.551,253,486
6/2/201431.9332.3531.7832.33988,710
5/30/201431.4731.9431.4731.86691,072
5/29/201431.5732.1231.4731.62670,650
5/28/201432.2932.3031.2331.371,045,354
5/27/201432.3432.8432.3432.52471,860
5/23/201432.7632.9631.6532.04821,600
5/22/201432.2332.7532.0232.65414,841
5/21/201432.4933.0032.0232.24385,699
5/20/201433.3433.4931.9332.30580,302
5/19/201433.2333.6132.8333.32200,294
5/16/201432.7133.2932.6833.21303,157
5/15/201432.6733.0832.3332.77430,031
5/14/201433.5033.7132.7332.86352,495
5/13/201433.8133.9733.4233.50351,129
5/12/201433.0433.8832.9033.78341,585
5/9/201432.7533.1532.6432.81587,221
5/8/201432.7433.3732.6032.89725,173
5/7/201433.3233.3532.2332.671,119,144
5/6/201434.3134.3133.2233.25770,815
5/5/201434.2334.7133.8734.37704,247
5/2/201434.8435.6934.2934.40458,274
5/1/201435.4537.1734.1334.73889,510
4/30/201435.0835.7634.7535.61666,775
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center