Steven Maddens Ltd (NQ: SHOO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.319	1.386	1.319	1.340	1,204,586	+0.00(+0.12%)
May 28, 2002	1.377	1.382	1.329	1.339	495,509	-0.04(-2.82%)
May 27, 2002	1.387	1.388	1.377	1.377	274,345	+0.00(+0.00%)
May 24, 2002	1.387	1.388	1.377	1.377	274,345	-0.00(-0.34%)
May 23, 2002	1.330	1.382	1.330	1.382	756,348	+0.05(+3.92%)
May 22, 2002	1.331	1.347	1.303	1.330	1,209,651	-0.02(-1.46%)
May 21, 2002	1.426	1.429	1.323	1.350	1,307,571	-0.08(-5.58%)
May 20, 2002	1.501	1.501	1.408	1.429	1,104,978	-0.07(-4.63%)
May 17, 2002	1.490	1.516	1.482	1.499	974,136	+0.01(+0.36%)
May 16, 2002	1.523	1.536	1.468	1.493	823,879	-0.02(-1.36%)
May 15, 2002	1.516	1.528	1.501	1.514	1,029,005	-0.01(-0.36%)
May 14, 2002	1.503	1.522	1.483	1.520	1,005,369	+0.02(+1.26%)
May 13, 2002	1.505	1.520	1.478	1.501	481,159	+0.00(+0.00%)
May 10, 2002	1.552	1.552	1.478	1.501	822,191	-0.05(-3.36%)
May 09, 2002	1.556	1.560	1.540	1.553	1,509,320	-0.01(-0.40%)
May 08, 2002	1.512	1.560	1.512	1.559	1,283,091	+0.06(+3.73%)
May 07, 2002	1.520	1.523	1.493	1.503	1,483,996	-0.00(-0.10%)
May 06, 2002	1.552	1.559	1.465	1.504	1,796,327	-0.05(-3.50%)
May 03, 2002	1.563	1.599	1.524	1.559	1,539,709	+0.00(+0.00%)
May 02, 2002	1.501	1.571	1.497	1.559	2,066,452	+0.06(+3.89%)
May 01, 2002	1.555	1.555	1.493	1.501	2,204,047	-0.04(-2.71%)
Apr 30, 2002	1.512	1.556	1.493	1.542	1,328,674	+0.04(+2.79%)
Apr 29, 2002	1.528	1.528	1.456	1.501	792,646	-0.00(-0.16%)
Apr 26, 2002	1.525	1.540	1.497	1.503	347,785	-0.03(-2.05%)
Apr 25, 2002	1.531	1.580	1.501	1.534	683,752	+0.01(+0.41%)
Apr 24, 2002	1.501	1.563	1.501	1.528	736,933	+0.01(+0.89%)
Apr 23, 2002	1.518	1.521	1.479	1.515	374,797	-0.00(-0.21%)
Apr 22, 2002	1.437	1.533	1.435	1.518	3,879,662	+0.08(+5.90%)
Apr 19, 2002	1.426	1.440	1.414	1.433	1,527,047	+0.02(+1.40%)
Apr 18, 2002	1.396	1.426	1.384	1.414	1,873,144	+0.02(+1.59%)
Apr 17, 2002	1.406	1.417	1.385	1.392	525,054	-0.01(-1.01%)
Apr 16, 2002	1.373	1.421	1.373	1.406	1,139,587	+0.03(+2.06%)
Apr 15, 2002	1.389	1.389	1.361	1.377	218,632	-0.01(-0.63%)
Apr 12, 2002	1.373	1.386	1.337	1.386	708,232	+0.01(+0.75%)
Apr 11, 2002	1.375	1.386	1.344	1.376	541,093	-0.01(-0.45%)
Apr 10, 2002	1.382	1.386	1.359	1.382	1,231,598	-0.00(-0.29%)
Apr 09, 2002	1.370	1.387	1.366	1.386	884,657	+0.01(+0.86%)
Apr 08, 2002	1.335	1.381	1.335	1.374	673,622	+0.04(+2.65%)
Apr 05, 2002	1.367	1.386	1.334	1.339	525,898	-0.03(-2.25%)
Apr 04, 2002	1.356	1.382	1.295	1.369	942,059	+0.01(+0.93%)
Apr 03, 2002	1.347	1.386	1.347	1.357	451,614	+0.01(+1.06%)
Apr 02, 2002	1.332	1.359	1.323	1.343	470,185	+0.01(+0.53%)
Apr 01, 2002	1.373	1.373	1.331	1.335	552,066	-0.05(-3.37%)
Mar 29, 2002	1.367	1.386	1.357	1.382	513,236	+0.00(+0.00%)
Mar 28, 2002	1.367	1.386	1.357	1.382	513,236	+0.02(+1.74%)
Mar 27, 2002	1.374	1.390	1.357	1.358	489,600	-0.01(-0.86%)
Mar 26, 2002	1.365	1.382	1.347	1.370	395,057	+0.02(+1.28%)
Mar 25, 2002	1.386	1.388	1.343	1.353	349,473	-0.02(-1.66%)
Mar 22, 2002	1.358	1.392	1.343	1.376	1,061,926	+0.02(+1.34%)
Mar 21, 2002	1.343	1.358	1.315	1.358	1,023,940	+0.02(+1.12%)
Mar 20, 2002	1.359	1.383	1.316	1.343	1,153,093	-0.03(-2.30%)
Mar 19, 2002	1.328	1.405	1.290	1.374	1,387,764	+0.03(+2.53%)
Mar 18, 2002	1.347	1.377	1.304	1.340	1,677,304	-0.01(-0.53%)
Mar 15, 2002	1.286	1.357	1.275	1.347	1,669,706	+0.05(+3.96%)
Mar 14, 2002	1.272	1.296	1.251	1.296	810,373	+0.03(+2.50%)
Mar 13, 2002	1.302	1.316	1.251	1.264	748,751	-0.03(-2.68%)
Mar 12, 2002	1.278	1.303	1.258	1.299	1,156,470	+0.02(+1.48%)
Mar 11, 2002	1.228	1.287	1.216	1.280	1,576,007	+0.06(+4.65%)
Mar 08, 2002	1.193	1.228	1.177	1.223	213,567	+0.03(+2.58%)
Mar 07, 2002	1.165	1.224	1.165	1.193	1,394,517	+0.03(+2.37%)
Mar 06, 2002	1.145	1.165	1.142	1.165	956,409	+0.02(+2.08%)
Mar 05, 2002	1.178	1.178	1.124	1.141	3,040,588	-0.04(-3.02%)
Mar 04, 2002	1.193	1.200	1.173	1.177	1,418,997	-0.01(-1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.