Steven Maddens Ltd (NQ: SHOO )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.01	14.28	13.99	14.21	2,070,204	+0.26(+1.89%)
May 23, 2011	13.94	14.12	13.76	13.94	519,633	-0.20(-1.39%)
May 20, 2011	14.36	14.45	13.95	14.14	538,215	-0.32(-2.22%)
May 19, 2011	14.39	14.53	14.32	14.46	765,510	+0.18(+1.24%)
May 18, 2011	14.31	14.44	14.15	14.28	1,339,217	+0.03(+0.24%)
May 17, 2011	14.25	14.28	14.03	14.25	548,892	-0.07(-0.50%)
May 16, 2011	14.57	14.63	14.32	14.32	699,007	-0.36(-2.43%)
May 13, 2011	14.97	14.97	14.64	14.68	499,133	-0.24(-1.61%)
May 12, 2011	14.66	15.00	14.49	14.92	653,408	+0.24(+1.62%)
May 11, 2011	14.86	14.86	14.43	14.68	1,223,547	-0.18(-1.20%)
May 10, 2011	14.64	14.92	14.55	14.86	829,541	+0.25(+1.71%)
May 09, 2011	14.25	14.63	14.14	14.61	1,112,984	+0.35(+2.45%)
May 06, 2011	14.28	14.52	14.12	14.26	927,997	+0.24(+1.73%)
May 05, 2011	13.58	14.22	13.23	14.02	2,277,490	+0.24(+1.72%)
May 04, 2011	13.87	13.97	13.59	13.78	750,612	-0.11(-0.77%)
May 03, 2011	13.97	14.17	13.82	13.89	1,227,389	-0.14(-1.03%)
May 02, 2011	14.03	14.39	13.76	14.03	774,281	-0.14(-0.96%)
Apr 29, 2011	14.08	14.31	13.99	14.17	1,300,067	+0.07(+0.47%)
Apr 28, 2011	14.00	14.17	14.00	14.10	1,013,912	+0.03(+0.21%)
Apr 27, 2011	13.83	14.08	13.76	14.07	648,583	+0.32(+2.35%)
Apr 26, 2011	13.71	13.83	13.57	13.75	874,985	+0.15(+1.10%)
Apr 25, 2011	13.54	13.62	13.40	13.60	744,241	+0.07(+0.55%)
Apr 21, 2011	13.49	13.54	13.41	13.52	355,044	+0.16(+1.22%)
Apr 20, 2011	13.33	13.54	13.20	13.36	552,141	+0.24(+1.83%)
Apr 19, 2011	13.02	13.24	12.94	13.12	548,529	+0.16(+1.21%)
Apr 18, 2011	12.88	13.04	12.76	12.96	452,683	-0.15(-1.14%)
Apr 15, 2011	12.94	13.13	12.94	13.11	469,577	+0.13(+0.99%)
Apr 14, 2011	13.09	13.24	12.82	12.99	878,707	-0.20(-1.52%)
Apr 13, 2011	12.79	13.22	12.77	13.19	1,253,047	+0.50(+3.95%)
Apr 12, 2011	12.71	12.93	12.61	12.68	489,664	-0.11(-0.88%)
Apr 11, 2011	12.83	12.92	12.69	12.80	447,847	-0.06(-0.43%)
Apr 08, 2011	13.14	13.14	12.73	12.85	795,602	-0.16(-1.23%)
Apr 07, 2011	12.90	13.14	12.83	13.01	593,077	+0.09(+0.72%)
Apr 06, 2011	13.19	13.30	12.89	12.92	674,958	-0.19(-1.42%)
Apr 05, 2011	13.07	13.34	12.97	13.11	1,547,757	+0.04(+0.31%)
Apr 04, 2011	12.76	13.16	12.74	13.07	1,986,675	+0.35(+2.79%)
Apr 01, 2011	12.66	12.78	12.55	12.71	955,115	+0.20(+1.62%)
Mar 31, 2011	12.42	12.54	12.31	12.51	628,242	-0.00(-0.02%)
Mar 30, 2011	12.36	12.52	12.31	12.51	1,272,672	+0.18(+1.45%)
Mar 29, 2011	12.13	12.36	12.02	12.33	1,820,556	+0.22(+1.85%)
Mar 28, 2011	11.94	12.20	11.89	12.11	1,061,653	+0.17(+1.38%)
Mar 25, 2011	11.59	12.03	11.54	11.94	1,848,728	+0.42(+3.61%)
Mar 24, 2011	11.71	11.71	11.51	11.53	1,362,789	-0.06(-0.55%)
Mar 23, 2011	11.53	11.69	11.39	11.59	1,089,843	-0.01(-0.11%)
Mar 22, 2011	11.73	11.76	11.54	11.61	328,508	-0.09(-0.75%)
Mar 21, 2011	11.75	11.81	11.46	11.69	582,939	+0.32(+2.84%)
Mar 18, 2011	11.59	11.59	11.27	11.37	1,178,057	-0.09(-0.79%)
Mar 17, 2011	11.92	11.94	11.44	11.46	920,512	-0.22(-1.89%)
Mar 16, 2011	11.78	11.94	11.64	11.68	1,007,020	-0.13(-1.13%)
Mar 15, 2011	11.58	11.95	11.41	11.82	821,092	-0.12(-0.98%)
Mar 14, 2011	12.03	12.15	11.79	11.93	701,201	-0.23(-1.91%)
Mar 11, 2011	12.30	12.30	12.08	12.17	1,183,981	-0.16(-1.32%)
Mar 10, 2011	12.18	12.45	11.86	12.33	1,961,418	+0.01(+0.06%)
Mar 09, 2011	12.08	12.34	11.98	12.32	997,851	+0.26(+2.12%)
Mar 08, 2011	12.14	12.26	11.96	12.06	1,987,279	-0.02(-0.15%)
Mar 07, 2011	12.04	12.19	11.92	12.08	1,894,942	+0.17(+1.39%)
Mar 04, 2011	11.73	11.94	11.58	11.92	1,117,433	+0.22(+1.87%)
Mar 03, 2011	11.42	11.82	11.38	11.70	1,127,803	+0.46(+4.05%)
Mar 02, 2011	11.12	11.40	10.91	11.24	716,343	+0.16(+1.44%)

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.