Steven Madden Ltd $33.16

down -0.35


29/7/2014 04:00 PM  |  NASDAQ : SHOO  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOO historical data

Date Open High Low Close Volume
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
4/29/201434.8535.2234.4935.18479,733
4/28/201435.1135.4234.1734.57389,741
4/25/201435.1435.5034.8234.97274,345
4/24/201435.2035.3234.4035.17258,595
4/23/201435.3535.5635.0635.09330,767
4/22/201434.9835.4334.7435.28482,783
4/21/201434.9334.9334.5734.82385,176
4/17/201434.6835.1034.4434.86399,745
4/16/201435.0135.1034.4334.76322,345
4/15/201434.7935.1334.0034.66367,949
4/14/201434.9935.2034.5534.74306,067
4/11/201434.6935.1134.3534.76545,971
4/10/201435.8235.8334.9735.08766,374
4/9/201435.5635.5635.0135.25589,789
4/8/201435.5035.8335.3035.41303,928
4/7/201436.1036.3135.1835.42289,143
4/4/201436.8137.0735.8536.12281,121
4/3/201437.1137.3536.5636.66320,160
4/2/201436.5537.1136.3837.02327,796
4/1/201436.1336.4335.8736.41608,665
3/31/201435.5936.4035.3735.98626,481
3/28/201435.3936.0335.1635.37822,381
3/27/201435.5635.9935.3235.43417,651
3/26/201436.5836.6935.5435.58486,598
3/25/201436.9636.9636.2236.32469,711
3/24/201436.7737.2636.4336.82727,514
3/21/201436.1336.9235.9236.50604,488
3/20/201436.1736.3735.9636.10350,904
3/19/201436.6636.8236.1736.28346,502
3/18/201436.6736.9936.3836.64622,461
3/17/201436.7437.1636.3036.68472,977
3/14/201436.1136.8136.1136.38347,015
3/13/201436.5036.5435.8736.29512,501
3/12/201436.5836.6036.1736.33656,852
3/11/201437.7237.7236.4036.72556,762
3/10/201437.4437.7237.2637.55308,100
3/7/201436.7037.5436.4837.51588,538
Trading Center