Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:30PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Steven Madden, Ltd. (SHOO)

On Nov 20: 37.80   0.09 (0.24%)

MORE ON SHOO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 37.58 37.95 37.40 37.80 123,300 37.80 19-Nov-09 39.64 39.66 37.23 37.71 247,400 37.71 18-Nov-09 39.50 40.60 39.05 39.52 265,900 39.52 17-Nov-09 40.73 40.86 39.46 39.63 120,500 39.63 16-Nov-09 38.78 40.90 38.02 40.47 498,700 40.47 13-Nov-09 37.72 38.31 37.51 37.90 187,900 37.90 12-Nov-09 38.70 39.55 37.50 37.71 197,400 37.71 11-Nov-09 39.93 40.60 38.51 38.78 261,700 38.78 10-Nov-09 38.19 40.50 38.02 39.54 351,000 39.54 9-Nov-09 38.34 39.08 37.97 38.84 203,200 38.84 6-Nov-09 38.59 39.02 37.55 37.75 260,000 37.75 5-Nov-09 36.99 39.02 36.75 39.00 325,200 39.00 4-Nov-09 39.00 39.00 36.29 36.91 443,100 36.91 3-Nov-09 41.23 41.23 37.11 38.92 642,100 38.92 2-Nov-09 40.93 41.38 39.55 40.71 304,400 40.71 30-Oct-09 39.84 41.27 39.54 40.50 354,600 40.50 29-Oct-09 39.00 40.59 38.80 39.91 195,400 39.91 28-Oct-09 40.15 40.40 38.76 38.85 251,000 38.85 27-Oct-09 41.98 42.41 39.49 40.23 411,900 40.23 26-Oct-09 43.16 43.71 41.93 41.96 187,300 41.96 23-Oct-09 42.90 43.08 42.36 42.91 244,500 42.91 22-Oct-09 41.94 42.93 41.11 42.48 224,200 42.48 21-Oct-09 42.70 43.20 41.57 41.79 255,000 41.79 20-Oct-09 44.00 45.48 40.30 42.79 932,700 42.79 19-Oct-09 39.42 40.19 38.31 40.00 136,700 40.00 16-Oct-09 38.72 39.40 38.31 39.23 217,400 39.23 15-Oct-09 38.52 38.92 38.38 38.79 105,900 38.79 14-Oct-09 38.92 39.00 38.30 38.51 142,000 38.51 13-Oct-09 38.30 38.64 38.08 38.64 61,100 38.64 12-Oct-09 38.16 38.58 38.01 38.23 59,300 38.23 9-Oct-09 37.73 37.96 37.07 37.84 65,100 37.84 8-Oct-09 37.44 38.00 37.26 37.77 78,000 37.77 7-Oct-09 37.89 38.40 37.05 37.10 129,700 37.10 6-Oct-09 37.05 37.96 36.99 37.91 136,700 37.91 5-Oct-09 36.09 36.87 36.00 36.74 99,200 36.74 2-Oct-09 35.99 36.08 35.19 35.83 95,000 35.83 1-Oct-09 36.82 36.82 35.80 36.18 151,400 36.18 30-Sep-09 36.60 37.07 36.35 36.81 140,800 36.81 29-Sep-09 36.05 36.88 36.01 36.40 66,200 36.40 28-Sep-09 35.45 36.45 35.45 36.20 82,900 36.20 25-Sep-09 35.81 35.96 35.19 35.31 96,000 35.31 24-Sep-09 36.43 36.78 35.52 35.99 91,800 35.99 23-Sep-09 37.17 37.47 36.41 36.41 141,500 36.41 22-Sep-09 36.88 37.40 36.59 37.01 71,000 37.01 21-Sep-09 37.13 37.13 36.38 36.54 84,500 36.54 18-Sep-09 37.06 37.85 37.04 37.25 171,700 37.25 17-Sep-09 36.00 37.27 36.00 37.00 170,600 37.00 16-Sep-09 36.17 36.19 35.70 36.10 83,800 36.10 15-Sep-09 35.68 36.07 35.50 35.97 113,900 35.97 14-Sep-09 34.45 35.67 34.17 35.65 119,100 35.65 11-Sep-09 35.09 35.63 34.46 34.56 103,800 34.56 10-Sep-09 33.45 35.04 33.45 34.94 283,600 34.94 9-Sep-09 33.11 33.55 32.59 33.55 106,900 33.55 8-Sep-09 32.26 32.60 31.92 32.59 107,700 32.59 4-Sep-09 31.94 32.08 31.59 31.94 106,700 31.94 3-Sep-09 31.34 32.00 31.34 31.91 111,300 31.91 2-Sep-09 31.91 32.52 31.69 31.79 109,600 31.79 1-Sep-09 32.16 32.86 31.83 32.06 244,500 32.06 31-Aug-09 32.15 32.53 31.87 32.22 227,200 32.22 28-Aug-09 32.75 32.92 31.68 32.30 154,900 32.30 27-Aug-09 32.82 33.05 32.05 32.55 147,800 32.55 26-Aug-09 32.47 33.10 32.00 32.72 213,800 32.72 25-Aug-09 31.80 32.65 31.80 32.40 204,800 32.40 24-Aug-09 31.72 32.02 31.62 31.82 250,200 31.82 21-Aug-09 32.03 32.90 31.41 31.56 156,400 31.56 20-Aug-09 31.68 32.05 31.06 31.60 156,500 31.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions