SHOO Historical Prices | Steven Madden, Ltd. Stock

Dow

0.41% Nasdaq

1.23%

Steven Madden, Ltd. (SHOO)

-NasdaqGS

53.93 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	53.84	54.06	52.77	53.93	226,300	53.93
Sep 30, 2013	52.26	54.05	52.23	53.83	415,600	53.83
Sep 27, 2013	53.70	54.35	52.56	52.63	540,200	52.63
Sep 26, 2013	53.77	54.47	53.49	54.33	136,000	54.33
Sep 25, 2013	54.04	54.29	53.13	53.55	151,400	53.55
Sep 24, 2013	53.68	54.36	53.12	53.81	156,600	53.81
Sep 23, 2013	53.19	53.78	53.02	53.56	274,100	53.56
Sep 20, 2013	54.15	54.20	53.32	53.37	485,100	53.37
Sep 19, 2013	54.34	54.72	53.77	54.13	270,100	54.13
Sep 18, 2013	54.00	54.53	53.06	54.03	241,800	54.03
Sep 17, 2013	52.75	53.90	52.12	53.88	842,700	53.88
Sep 16, 2013	54.01	54.39	53.62	53.65	278,500	53.65
Sep 13, 2013	53.60	53.87	52.57	53.68	419,300	53.68
Sep 12, 2013	54.24	54.47	53.22	53.32	248,600	53.32
Sep 11, 2013	55.46	55.51	53.59	54.48	333,100	54.48
Sep 10, 2013	55.78	56.60	54.52	55.59	220,400	55.59
Sep 9, 2013	55.36	55.82	55.10	55.78	168,400	55.78
Sep 6, 2013	55.50	55.51	54.19	55.10	143,300	55.10
Sep 5, 2013	54.92	55.38	54.75	55.13	137,400	55.13
Sep 4, 2013	54.54	54.84	54.39	54.82	208,100	54.82
Sep 3, 2013	54.58	54.68	53.77	54.47	305,900	54.47
Aug 30, 2013	54.13	54.39	53.37	54.00	279,600	54.00
Aug 29, 2013	53.69	54.65	53.48	54.25	180,900	54.25
Aug 28, 2013	53.43	54.07	53.18	53.83	162,100	53.83
Aug 27, 2013	53.51	54.02	52.99	53.29	289,400	53.29
Aug 26, 2013	54.08	54.82	53.99	54.00	242,400	54.00
Aug 23, 2013	54.14	54.20	53.19	53.86	212,300	53.86
Aug 22, 2013	53.86	54.21	53.63	54.14	111,200	54.14
Aug 21, 2013	53.73	54.08	53.26	53.68	242,600	53.68
Aug 20, 2013	52.57	54.20	52.48	53.99	319,500	53.99
Aug 19, 2013	52.24	52.76	51.87	52.41	195,200	52.41
Aug 16, 2013	52.68	52.80	52.15	52.35	205,400	52.35
Aug 15, 2013	53.74	53.80	52.95	53.08	238,000	53.08
Aug 14, 2013	55.12	55.13	53.84	54.18	366,500	54.18
Aug 13, 2013	55.57	55.57	54.80	55.02	262,200	55.02
Aug 12, 2013	54.27	55.54	54.27	55.39	393,900	55.39
Aug 9, 2013	54.30	54.73	53.94	54.59	236,000	54.59
Aug 8, 2013	54.47	54.96	54.06	54.33	322,600	54.33
Aug 7, 2013	54.95	55.20	54.11	54.37	408,200	54.37
Aug 6, 2013	55.08	55.25	54.23	55.01	279,400	55.01
Aug 5, 2013	55.73	55.99	54.82	55.27	484,500	55.27
Aug 2, 2013	52.79	53.39	52.26	53.31	401,100	53.31
Aug 1, 2013	51.88	53.13	50.59	53.12	460,200	53.12
Jul 31, 2013	51.14	51.94	50.52	51.42	431,400	51.42
Jul 30, 2013	51.66	51.96	50.76	50.97	485,700	50.97
Jul 29, 2013	51.60	51.99	51.10	51.52	368,500	51.52
Jul 26, 2013	51.19	51.67	50.90	51.57	291,000	51.57
Jul 25, 2013	49.98	51.67	49.92	51.66	659,200	51.66
Jul 24, 2013	51.19	51.65	50.08	50.20	249,600	50.20
Jul 23, 2013	51.39	51.60	50.16	50.90	270,000	50.90
Jul 22, 2013	50.43	51.35	50.22	51.10	427,400	51.10
Jul 19, 2013	51.37	51.37	50.31	50.73	204,400	50.73
Jul 18, 2013	50.50	51.76	50.50	51.41	325,500	51.41
Jul 17, 2013	50.45	50.89	50.39	50.52	216,000	50.52
Jul 16, 2013	50.20	50.31	49.71	50.24	245,500	50.24
Jul 15, 2013	49.85	50.26	49.01	50.05	226,300	50.05
Jul 12, 2013	50.66	50.98	50.03	50.67	300,800	50.67
Jul 11, 2013	51.86	52.34	50.45	50.87	259,700	50.87
Jul 10, 2013	51.00	51.46	50.73	51.35	146,600	51.35
Jul 9, 2013	50.61	51.19	49.96	51.12	415,500	51.12
Jul 8, 2013	49.98	50.66	49.80	50.30	364,100	50.30
Jul 5, 2013	49.98	50.04	48.85	49.89	229,000	49.89
Jul 3, 2013	48.67	49.06	48.36	48.82	166,500	48.82
Jul 2, 2013	49.30	49.89	48.61	48.92	477,700	48.92
Jul 1, 2013	48.61	49.83	48.61	49.42	231,400	49.42
Jun 28, 2013	47.85	48.85	47.75	48.38	270,600	48.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On SHOO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Steven Madden, Ltd. (SHOO)