| STEVEN MADDEN Add to My Watchlist | (NSDQ: SHOO) |
| Steven Madden | 39.26 | +0.24 (+0.62%) | 71,610 |
| Historical Data for SHOO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 39.53 | 39.78 | 38.96 | 71,610 | 39.26 | +0.24 +0.62% |
| 02/08/10 | 39.18 | 39.23 | 38.76 | 173,448 | 39.02 | -0.08 -0.20% |
| 02/05/10 | 39.25 | 39.59 | 38.34 | 298,616 | 39.10 | +0.10 +0.26% |
| 02/04/10 | 40.38 | 40.55 | 39.00 | 124,428 | 39.00 | -1.71 -4.20% |
| 02/03/10 | 40.44 | 40.72 | 40.44 | 251,595 | 40.71 | 0.00 0.00% |
| 02/02/10 | 40.44 | 40.86 | 39.91 | 173,911 | 40.71 | +0.50 +1.24% |
| 02/01/10 | 40.18 | 40.52 | 39.80 | 100,356 | 40.21 | +0.07 +0.17% |
| 01/29/10 | 41.01 | 41.05 | 40.07 | 141,819 | 40.14 | -0.77 -1.88% |
| 01/28/10 | 40.85 | 41.26 | 40.51 | 211,039 | 40.91 | +0.02 +0.05% |
| 01/27/10 | 40.64 | 41.27 | 40.46 | 189,121 | 40.89 | -0.03 -0.07% |
| 01/26/10 | 40.02 | 41.35 | 39.86 | 239,734 | 40.92 | +0.90 +2.25% |
| 01/25/10 | 39.95 | 40.23 | 39.95 | 250,957 | 40.02 | +0.24 +0.60% |
| 01/22/10 | 39.81 | 40.67 | 39.52 | 339,365 | 39.78 | -0.07 -0.18% |
| 01/21/10 | 40.08 | 40.24 | 39.80 | 392,863 | 39.85 | -0.30 -0.75% |
| 01/20/10 | 40.73 | 40.98 | 39.61 | 294,392 | 40.15 | -0.77 -1.88% |
| 01/19/10 | 41.09 | 41.20 | 40.83 | 387,312 | 40.92 | -0.05 -0.12% |
| 01/18/10 | 40.97 | 40.97 | 40.97 | 0 | 40.97 | 0.00 0.00% |
| 01/15/10 | 42.30 | 42.31 | 40.82 | 208,375 | 40.97 | -1.13 -2.68% |
| 01/14/10 | 42.35 | 42.66 | 41.78 | 61,401 | 42.10 | -0.32 -0.75% |
| 01/13/10 | 41.27 | 42.60 | 41.27 | 208,263 | 42.42 | +1.41 +3.44% |
| 01/12/10 | 42.00 | 42.31 | 40.90 | 228,435 | 41.01 | -1.05 -2.50% |
| 01/11/10 | 42.50 | 42.51 | 41.25 | 202,599 | 42.06 | -0.36 -0.85% |
| 01/08/10 | 42.17 | 42.61 | 42.05 | 122,946 | 42.42 | +0.03 +0.07% |
| 01/07/10 | 42.96 | 43.25 | 42.05 | 125,986 | 42.39 | -0.54 -1.26% |
| 01/06/10 | 41.79 | 42.97 | 41.70 | 316,226 | 42.93 | +0.97 +2.31% |
| 01/05/10 | 42.72 | 42.72 | 39.83 | 621,155 | 41.96 | -0.94 -2.19% |
| 01/04/10 | 41.99 | 43.39 | 41.69 | 211,461 | 42.90 | +1.66 +4.03% |
| 01/01/10 | 41.24 | 41.24 | 41.24 | 0 | 41.24 | 0.00 0.00% |
| 12/31/09 | 41.76 | 41.92 | 41.14 | 151,429 | 41.24 | -0.52 -1.25% |
| 12/30/09 | 41.92 | 42.40 | 41.57 | 118,942 | 41.76 | -0.19 -0.45% |
| 12/29/09 | 42.19 | 42.19 | 41.58 | 103,705 | 41.95 | -0.03 -0.07% |
| 12/28/09 | 42.80 | 42.82 | 41.80 | 151,878 | 41.98 | -0.46 -1.08% |
| 12/25/09 | 41.91 | 42.90 | 41.91 | 76,333 | 42.44 | 0.00 0.00% |
| 12/24/09 | 41.91 | 42.90 | 41.91 | 76,333 | 42.44 | +0.65 +1.56% |
| 12/23/09 | 41.36 | 42.00 | 41.27 | 86,987 | 41.79 | +0.52 +1.26% |
| 12/22/09 | 41.05 | 41.58 | 40.89 | 130,178 | 41.27 | +0.16 +0.39% |
| 12/21/09 | 40.34 | 41.39 | 40.23 | 133,523 | 41.11 | +0.77 +1.91% |
| 12/18/09 | 41.25 | 41.25 | 39.15 | 320,618 | 40.34 | -0.49 -1.20% |
| 12/17/09 | 41.04 | 41.13 | 40.03 | 133,508 | 40.83 | -0.56 -1.35% |
| 12/16/09 | 41.89 | 42.00 | 41.19 | 105,087 | 41.39 | -0.34 -0.81% |
| 12/15/09 | 41.49 | 42.30 | 40.80 | 226,406 | 41.73 | 0.00 0.00% |
| 12/14/09 | 40.88 | 41.91 | 39.42 | 240,525 | 41.73 | +1.64 +4.09% |
| 12/11/09 | 39.57 | 40.47 | 39.43 | 167,861 | 40.09 | +0.64 +1.62% |
| 12/10/09 | 40.22 | 40.50 | 39.19 | 200,347 | 39.45 | -0.31 -0.78% |
| 12/09/09 | 37.71 | 40.15 | 37.71 | 510,567 | 39.76 | +2.00 +5.30% |
| 12/08/09 | 37.00 | 38.06 | 36.66 | 169,823 | 37.76 | +0.69 +1.86% |
| 12/07/09 | 37.50 | 37.75 | 36.95 | 126,204 | 37.07 | -0.38 -1.01% |
| 12/04/09 | 37.45 | 37.75 | 37.10 | 172,120 | 37.45 | +0.68 +1.85% |
| 12/03/09 | 37.44 | 37.76 | 36.70 | 226,386 | 36.77 | -0.50 -1.34% |
| 12/02/09 | 36.20 | 37.50 | 36.20 | 166,332 | 37.27 | +1.20 +3.33% |
| \/ Download Data To Spreadsheet | ||||||
