Steven Maddens Ltd (NQ: SHOO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.45	20.58	20.22	20.58	760,402	+0.22(+1.09%)
May 27, 2016	19.92	20.35	20.35	20.35	603,444	+0.45(+2.26%)
May 26, 2016	19.66	19.98	19.63	19.90	517,301	+0.25(+1.25%)
May 25, 2016	19.52	19.75	19.38	19.66	834,913	+0.08(+0.40%)
May 24, 2016	19.77	19.89	19.52	19.58	1,156,281	-0.32(-1.63%)
May 23, 2016	19.86	20.12	19.86	19.90	551,200	+0.08(+0.39%)
May 20, 2016	19.71	19.71	19.63	19.83	753,023	+0.14(+0.70%)
May 19, 2016	19.61	20.19	19.61	19.69	1,058,641	+0.05(+0.24%)
May 18, 2016	19.50	19.92	19.38	19.64	1,398,152	+0.05(+0.24%)
May 17, 2016	19.56	19.81	19.35	19.59	1,230,628	-0.01(-0.06%)
May 16, 2016	19.26	19.65	19.00	19.61	913,442	+0.41(+2.16%)
May 13, 2016	19.44	19.74	19.15	19.19	688,910	-0.34(-1.72%)
May 12, 2016	19.58	19.76	19.31	19.53	1,458,370	+0.10(+0.49%)
May 11, 2016	20.16	20.22	19.23	19.43	1,729,433	-1.00(-4.90%)
May 10, 2016	20.46	20.67	20.28	20.43	609,911	-0.04(-0.21%)
May 09, 2016	20.40	21.07	20.40	20.47	1,166,164	+0.07(+0.35%)
May 06, 2016	20.41	20.64	20.22	20.40	917,896	-0.01(-0.06%)
May 05, 2016	20.82	20.95	20.23	20.41	631,409	-0.39(-1.87%)
May 04, 2016	20.89	21.18	20.76	20.80	688,190	-0.20(-0.97%)
May 03, 2016	21.06	21.31	20.92	21.01	612,457	-0.08(-0.40%)
May 02, 2016	21.03	21.10	20.82	21.09	1,521,254	+0.10(+0.46%)
Apr 29, 2016	21.15	21.16	20.65	21.00	986,139	-0.10(-0.48%)
Apr 28, 2016	21.13	21.66	21.04	21.10	664,371	-0.32(-1.51%)
Apr 27, 2016	21.46	21.79	21.20	21.42	722,421	-0.09(-0.42%)
Apr 26, 2016	21.34	21.58	21.32	21.51	501,416	+0.28(+1.30%)
Apr 25, 2016	21.79	21.98	21.14	21.24	1,182,546	-0.61(-2.80%)
Apr 22, 2016	21.95	22.79	21.45	21.85	1,378,987	-0.11(-0.52%)
Apr 21, 2016	22.26	22.53	21.85	21.96	987,913	-0.16(-0.73%)
Apr 20, 2016	22.06	22.51	22.06	22.12	1,324,463	+0.00(+0.00%)
Apr 19, 2016	21.83	22.29	21.72	22.12	1,328,829	+0.18(+0.82%)
Apr 18, 2016	21.68	22.14	21.68	21.94	748,514	+0.14(+0.63%)
Apr 15, 2016	21.35	22.00	21.15	21.81	809,464	+0.35(+1.62%)
Apr 14, 2016	21.36	21.56	21.01	21.46	699,847	+0.07(+0.31%)
Apr 13, 2016	20.49	21.45	20.49	21.39	938,972	+0.38(+1.80%)
Apr 12, 2016	20.48	21.10	20.40	21.01	773,239	+0.50(+2.43%)
Apr 11, 2016	20.61	20.83	20.26	20.52	628,719	-0.03(-0.15%)
Apr 08, 2016	21.46	21.46	20.44	20.55	1,102,481	-0.83(-3.87%)
Apr 07, 2016	21.79	21.82	21.22	21.37	625,281	-0.47(-2.14%)
Apr 06, 2016	21.77	21.93	21.33	21.84	589,496	+0.18(+0.83%)
Apr 05, 2016	21.68	21.94	21.48	21.66	796,430	-0.15(-0.69%)
Apr 04, 2016	22.83	22.83	21.79	21.81	655,853	-0.38(-1.70%)
Apr 01, 2016	22.11	22.40	22.00	22.19	576,430	-0.02(-0.11%)
Mar 31, 2016	22.31	23.08	22.11	22.21	1,036,929	+0.02(+0.08%)
Mar 30, 2016	22.32	22.42	22.03	22.20	483,189	-0.09(-0.40%)
Mar 29, 2016	21.66	22.35	21.65	22.29	958,935	+0.70(+3.22%)
Mar 28, 2016	21.45	21.95	21.34	21.59	643,469	+0.16(+0.73%)
Mar 24, 2016	21.28	21.43	21.43	21.43	489,058	+0.14(+0.65%)
Mar 23, 2016	21.59	21.59	21.02	21.30	1,556,954	-0.46(-2.10%)
Mar 22, 2016	21.85	22.32	21.57	21.75	526,814	-0.25(-1.14%)
Mar 21, 2016	22.46	22.63	21.87	22.00	1,116,022	-0.56(-2.47%)
Mar 18, 2016	22.58	22.88	22.17	22.56	999,660	+0.10(+0.43%)
Mar 17, 2016	22.02	22.59	22.02	22.47	557,847	+0.32(+1.43%)
Mar 16, 2016	22.31	22.33	21.88	22.15	1,069,552	-0.40(-1.76%)
Mar 15, 2016	21.90	22.79	21.66	22.54	1,724,331	+0.79(+3.61%)
Mar 14, 2016	21.90	22.11	21.46	21.76	694,918	-0.15(-0.68%)
Mar 11, 2016	21.72	21.98	21.69	21.91	500,939	+0.35(+1.64%)
Mar 10, 2016	21.34	21.97	21.28	21.55	925,082	+0.26(+1.21%)
Mar 09, 2016	21.30	21.52	21.16	21.30	579,798	+0.08(+0.40%)
Mar 08, 2016	21.67	22.10	21.15	21.21	798,936	-0.46(-2.10%)
Mar 07, 2016	21.28	21.75	21.06	21.67	1,018,332	+0.29(+1.35%)
Mar 04, 2016	21.23	21.47	21.16	21.38	701,103	+0.17(+0.79%)
Mar 03, 2016	21.04	21.21	20.86	21.21	737,138	+0.16(+0.77%)
Mar 02, 2016	20.95	21.22	20.76	21.05	627,262	+0.11(+0.54%)

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.