STEVEN MADDEN $47.90

down -0.17


19/6/2013 04:19 PM  |  NASDAQ : SHOO  |  Industries : Wholesale Trade / Apparel, Piece Goods, and Notions Merchant Wholesalers
Type:

SHOO historical data

Date Open High Low Close Volume
6/19/2013 48.15 48.45 47.77 47.90 2031
6/18/2013 47.93 48.23 47.81 48.07 3082
6/17/2013 48.50 48.65 47.54 47.80 3906
6/14/2013 48.97 49.26 48.35 48.44 2990
6/13/2013 48.05 49.16 47.73 49.15 4171
6/12/2013 48.46 48.46 47.60 47.82 5869
6/11/2013 48.27 48.27 47.76 48.03 2240
6/10/2013 48.25 48.86 47.95 48.70 2179
6/7/2013 48.30 48.50 47.80 47.95 3278
6/6/2013 47.61 48.22 47.43 47.67 2266
6/5/2013 48.58 48.86 47.57 47.68 1314
6/4/2013 48.91 49.49 48.24 48.72 2608
6/3/2013 48.79 48.83 48.15 48.76 4978
5/31/2013 48.59 48.96 48.29 48.50 3568
5/30/2013 47.62 49.04 47.57 48.80 4370
5/29/2013 47.07 47.51 46.89 47.34 1969
5/28/2013 47.67 48.47 46.61 47.23 2915
5/24/2013 47.16 47.20 46.43 46.97 1702
5/23/2013 46.90 47.26 46.32 47.21 5377
5/22/2013 48.41 48.63 46.69 47.16 5926
5/21/2013 48.74 48.89 48.25 48.50 2547
5/20/2013 48.35 49.00 48.35 48.58 4180
5/17/2013 47.97 48.56 47.43 48.52 4850
5/16/2013 48.73 49.05 47.36 47.62 3356
5/15/2013 49.27 49.76 48.89 48.98 3356
5/14/2013 48.19 49.29 47.93 49.26 4186
5/13/2013 48.89 49.02 48.16 48.27 2977
5/10/2013 48.02 49.13 47.96 49.06 4323
5/9/2013 48.77 49.22 47.90 48.07 4257
5/8/2013 49.41 49.45 48.60 48.81 4672
5/7/2013 48.01 49.20 47.20 49.03 8168
5/6/2013 47.42 47.93 46.74 47.56 5842
5/3/2013 47.59 47.88 47.18 47.28 5096
5/2/2013 46.94 47.25 46.56 47.03 4087
5/1/2013 48.40 48.55 46.96 46.98 4122
4/30/2013 47.87 48.84 47.67 48.63 2933
4/29/2013 47.01 48.04 47.01 47.78 2942
4/26/2013 47.23 47.57 46.50 46.98 4172
4/25/2013 46.47 47.92 45.86 47.27 5635
4/24/2013 46.11 46.50 45.61 46.48 3706
4/23/2013 45.77 46.44 43.25 46.01 4193
4/22/2013 45.38 45.58 44.59 45.41 2327
4/19/2013 44.50 45.40 44.20 45.33 2853
4/18/2013 45.15 45.26 44.12 44.48 1735
4/17/2013 44.95 45.25 43.97 45.07 3689
4/16/2013 45.62 46.24 45.05 45.42 8304
4/15/2013 46.44 46.64 44.98 45.13 3487
4/12/2013 46.98 47.04 46.33 46.57 2974
4/11/2013 47.35 47.98 47.20 47.27 4887
4/10/2013 46.66 47.75 46.39 47.56 4233
4/9/2013 46.50 46.64 45.93 46.45 3811
4/8/2013 45.00 46.22 44.84 46.22 5945
4/5/2013 43.96 45.02 43.81 45.00 5217
4/4/2013 42.94 44.69 42.87 44.66 4622
4/3/2013 42.69 42.96 41.93 42.76 10296
4/2/2013 42.96 43.26 42.39 42.52 6148
4/1/2013 43.20 43.49 42.65 43.02 6190
3/28/2013 43.38 43.43 42.93 43.23 3304
3/27/2013 42.93 43.22 42.80 43.20 3728
3/26/2013 44.07 44.09 42.70 43.28 5088
3/25/2013 43.93 44.63 43.23 43.71 4788
3/22/2013 43.91 44.26 43.45 43.73 4328
3/21/2013 43.77 44.42 43.55 43.57 3237
3/20/2013 43.20 44.20 43.14 44.01 2875
3/19/2013 44.41 44.42 42.60 42.94 9956
3/18/2013 44.60 45.16 44.29 44.63 2754
3/15/2013 45.41 45.59 44.55 44.99 5180
3/14/2013 45.13 45.41 44.92 45.28 2082
3/13/2013 44.69 45.36 44.69 45.00 3140
3/12/2013 44.91 44.91 44.36 44.66 2956
3/11/2013 45.19 45.29 44.68 44.87 2341
3/8/2013 45.23 45.42 44.27 45.18 2873
3/7/2013 45.03 45.42 44.78 44.86 2525
3/6/2013 44.63 45.07 44.52 44.89 3091
3/5/2013 44.05 45.15 44.04 44.60 4030
3/4/2013 43.60 43.97 43.30 43.78 5165
3/1/2013 43.95 44.28 43.18 43.59 4950
2/28/2013 44.16 44.99 44.00 44.09 5064
2/27/2013 44.84 45.22 44.15 44.25 5503
2/26/2013 41.84 45.00 41.00 44.57 12021
2/25/2013 45.21 46.00 44.79 44.90 6616
2/22/2013 44.76 45.37 44.60 45.12 3294
2/21/2013 45.41 45.70 44.38 44.49 3427
2/20/2013 45.90 46.37 44.89 44.91 3884
2/19/2013 46.12 46.44 45.43 46.01 3400
2/15/2013 46.43 46.47 46.01 46.27 2022
2/14/2013 45.88 46.43 45.60 46.17 2385
2/13/2013 45.65 46.18 45.37 45.85 1474
2/12/2013 46.44 46.67 45.33 45.56 2947
2/11/2013 46.07 46.35 45.61 46.34 958
2/8/2013 46.33 46.88 45.84 46.23 2068
2/7/2013 45.96 46.41 45.73 46.38 2045
2/6/2013 45.86 46.54 45.72 45.85 1852
2/5/2013 47.24 47.24 45.84 46.03 2756
2/4/2013 46.52 46.76 45.76 46.32 2549
2/1/2013 46.45 46.96 46.06 46.62 1853
1/31/2013 45.80 46.20 45.53 46.08 2464
1/30/2013 46.49 46.49 45.54 46.02 3424
1/29/2013 47.00 47.00 46.28 46.57 3779
1/28/2013 47.41 47.54 46.71 47.17 3985
Marketplace
Trading Center