$35.53 +0.08 (%) Steven Madden Ltd - NASDAQ

Aug. 26, 2016 | 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
8/26/201635.5335.8335.1635.53245,253
8/25/201635.5535.9235.1835.45298,539
8/24/201636.3836.4435.6935.76390,462
8/23/201636.3636.8336.2336.57362,925
8/22/201636.4036.4035.9236.14217,581
8/19/201636.1336.9135.7836.53424,850
8/18/201635.6736.2035.6736.15386,936
8/17/201636.0136.2435.5235.59336,047
8/16/201636.0836.5935.7636.15369,420
8/15/201636.3536.8036.2736.31421,807
8/12/201635.4836.3635.4836.20592,987
8/11/201634.5635.4534.5635.27547,217
8/10/201633.9634.5133.9634.21428,220
8/9/201634.3634.4933.8233.83287,024
8/8/201634.6035.0834.3134.42312,150
8/5/201634.2434.8634.1534.60500,116
8/4/201633.9034.2833.6634.00493,614
8/3/201633.0633.9332.6933.77681,235
8/2/201634.5035.0032.9533.522,003,160
8/1/201634.3236.2233.9435.651,701,886
7/29/201635.0035.3834.4035.02614,094
7/28/201635.3035.3134.8035.08394,208
7/27/201635.3135.5434.9635.31299,361
7/26/201635.0035.5234.4735.34342,512
7/25/201634.9335.0934.8034.95308,317
7/22/201634.8435.1234.4334.91359,370
7/21/201635.8135.9035.0635.17247,294
7/20/201635.3935.8535.2935.74204,575
7/19/201635.5535.5535.0835.30289,327
7/18/201634.9835.8634.7935.60531,956
7/15/201636.6636.7936.1936.29263,315
7/14/201636.7536.8836.2236.38270,487
7/13/201636.8336.9736.3136.60390,894
7/12/201635.8936.8935.6536.71563,936
7/11/201635.7036.3535.4035.64577,692
7/8/201634.5735.7134.5735.68408,878
7/7/201633.7434.3633.7234.17275,957
7/6/201633.2234.0233.0433.82497,733
7/5/201634.0234.0233.1033.22282,041
7/1/201634.3234.3333.9034.01430,487
6/30/201634.0434.1833.0534.18781,338
6/29/201632.8134.0032.6833.98665,691
6/28/201632.7533.0932.1432.61827,186
6/27/201633.6733.6732.1932.40651,042
6/24/201633.3134.1533.0033.931,267,154
6/23/201634.7034.7834.2634.33275,943
6/22/201634.6134.8434.1934.29374,782
6/21/201634.7334.9634.4534.61379,055
6/20/201634.7935.5034.4534.84352,949
6/17/201634.1234.5633.9134.41593,694
6/16/201634.1834.2333.5034.19328,315
6/15/201633.6134.7833.6134.25254,400
6/14/201633.7634.1533.2233.60460,098
6/13/201633.7934.2833.5233.73672,669
6/10/201634.3434.6633.9734.10358,143
6/9/201634.8035.0634.2034.66297,536
6/8/201635.1535.3234.6434.86557,690
6/7/201634.3935.0433.8134.92236,862
6/6/201634.4934.6634.3734.54226,764
6/3/201634.5634.8634.2734.50225,181
6/2/201634.6434.7234.1834.72320,439
6/1/201634.1434.6734.0834.64363,490
5/31/201634.1034.3233.7234.31456,031
5/27/201633.2134.3033.2133.94361,924
5/26/201632.7933.3132.7433.19310,238
5/25/201632.5432.9432.3232.78500,717
5/24/201632.9733.1632.5432.65693,449
5/23/201633.1133.5533.1133.19330,568
5/20/201632.8633.3332.7433.06451,606
5/19/201632.6933.6632.6932.83634,892
5/18/201632.5133.2232.3232.75838,505
5/17/201632.6233.0432.2732.67738,037
5/16/201632.1132.7731.6832.69547,813
5/13/201632.4132.9231.9432.00413,156
5/12/201632.6532.9532.2032.56874,619
5/11/201633.6133.7232.0732.401,037,182
5/10/201634.1234.4733.8234.07365,778
5/9/201634.0135.1334.0134.14699,376
5/6/201634.0434.4233.7134.02550,484
5/5/201634.7134.9433.7434.04378,671
5/4/201634.8335.3234.6234.69412,724
5/3/201635.1135.5434.8935.03367,305
5/2/201635.0635.1934.7235.17912,332
4/29/201635.2635.2934.4435.01591,411
4/28/201635.2336.1335.0835.18398,439
4/27/201635.7936.3335.3535.72433,253
4/26/201635.5935.9835.5535.87300,711
4/25/201636.3336.6635.2535.41709,201
4/22/201636.6038.0035.7636.43827,011
4/21/201637.1237.5736.4436.62592,475
4/20/201636.7837.5436.7836.89794,312
4/19/201636.4037.1636.2236.89796,930
4/18/201636.1536.9136.1536.59448,902
4/15/201635.6036.6935.2736.36485,455
4/14/201635.6135.9535.0335.78419,715
4/13/201634.1735.7634.1735.67563,124
4/12/201634.1535.1934.0235.04463,730
4/11/201634.3734.7433.7934.21377,058
4/8/201635.7935.7934.0934.26661,184
4/7/201636.3336.3835.3835.64374,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center