Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

43.13 -0.40 (-0.92%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.825 5.922 5.589 5.657 2,745,325 -0.17(-2.88%)
May 30, 2006 6.033 6.069 5.720 5.825 1,521,704 -0.20(-3.29%)
May 26, 2006 6.187 6.403 5.961 6.023 1,315,594 +1.97(+48.50%)
May 25, 2006 4.035 4.075 3.964 4.056 909,862 +0.08(+1.90%)
May 24, 2006 4.003 4.182 3.877 3.980 1,884,312 -0.03(-0.80%)
May 23, 2006 4.076 4.229 4.005 4.012 1,397,355 -0.03(-0.68%)
May 22, 2006 4.056 4.084 3.946 4.040 1,507,126 -0.04(-0.91%)
May 19, 2006 3.962 4.166 3.944 4.077 1,731,901 +0.07(+1.69%)
May 18, 2006 3.967 4.085 3.967 4.009 1,394,726 +0.06(+1.47%)
May 17, 2006 3.967 4.030 3.906 3.951 1,961,985 -0.05(-1.20%)
May 16, 2006 3.971 4.056 3.927 3.999 2,371,143 +0.01(+0.20%)
May 15, 2006 4.025 4.034 3.927 3.991 2,732,166 -0.06(-1.36%)
May 12, 2006 4.177 4.187 4.030 4.046 1,692,984 -0.13(-3.18%)
May 11, 2006 4.165 4.254 4.131 4.179 1,524,960 +0.03(+0.61%)
May 10, 2006 4.139 4.190 4.092 4.154 1,320,750 +0.03(+0.82%)
May 09, 2006 4.078 4.160 4.013 4.120 3,087,134 +0.03(+0.79%)
May 08, 2006 4.240 4.240 4.054 4.088 2,744,734 -0.11(-2.51%)
May 05, 2006 4.295 4.361 4.188 4.193 2,892,668 -0.11(-2.50%)
May 04, 2006 4.178 4.383 4.162 4.301 3,667,513 +0.14(+3.32%)
May 03, 2006 4.324 4.361 4.147 4.162 2,514,523 -0.15(-3.53%)
May 02, 2006 3.832 4.315 3.699 4.315 9,582,982 +0.15(+3.53%)
May 01, 2006 4.202 4.218 4.108 4.168 3,445,782 -0.02(-0.41%)
Apr 28, 2006 4.249 4.293 4.178 4.185 4,068,936 +0.02(+0.47%)
Apr 27, 2006 3.854 4.196 3.853 4.166 4,359,512 +0.31(+7.90%)
Apr 26, 2006 3.835 3.987 3.791 3.861 2,045,331 +0.04(+0.97%)
Apr 25, 2006 3.911 3.925 3.795 3.824 1,694,010 -0.10(-2.45%)
Apr 24, 2006 3.864 3.978 3.777 3.920 2,633,012 +0.05(+1.36%)
Apr 21, 2006 3.899 3.947 3.782 3.867 3,203,164 -0.00(-0.10%)
Apr 20, 2006 3.497 3.903 3.380 3.871 15,310,405 +0.87(+29.14%)
Apr 19, 2006 2.920 3.005 2.896 2.997 545,312 +0.09(+3.19%)
Apr 18, 2006 2.877 2.950 2.855 2.905 890,374 +0.04(+1.48%)
Apr 17, 2006 2.799 2.877 2.789 2.862 889,602 +0.05(+1.76%)
Apr 13, 2006 2.815 2.832 2.803 2.813 646,391 -0.02(-0.78%)
Apr 12, 2006 2.769 2.843 2.759 2.835 436,329 +0.07(+2.38%)
Apr 11, 2006 2.881 2.894 2.760 2.769 788,880 -0.11(-3.90%)
Apr 10, 2006 2.853 2.905 2.813 2.881 611,909 +0.04(+1.41%)
Apr 07, 2006 2.904 2.928 2.831 2.841 923,626 -0.05(-1.66%)
Apr 06, 2006 2.874 2.902 2.839 2.889 914,484 +0.01(+0.52%)
Apr 05, 2006 2.848 2.905 2.812 2.874 714,803 +0.04(+1.41%)
Apr 04, 2006 2.789 2.870 2.736 2.834 918,538 +0.02(+0.78%)
Apr 03, 2006 2.815 2.875 2.766 2.812 788,880 +0.02(+0.76%)
Mar 31, 2006 2.803 2.821 2.772 2.791 754,907 +0.00(+0.03%)
Mar 30, 2006 2.839 2.844 2.757 2.790 934,032 -0.05(-1.77%)
Mar 29, 2006 2.856 2.870 2.825 2.840 1,348,303 -0.00(-0.11%)
Mar 28, 2006 2.842 2.892 2.813 2.843 948,779 -0.00(-0.06%)
Mar 27, 2006 2.850 2.850 2.820 2.845 600,401 +0.01(+0.36%)
Mar 24, 2006 2.783 2.846 2.763 2.835 871,607 +0.04(+1.29%)
Mar 23, 2006 2.815 2.842 2.782 2.799 507,133 -0.03(-1.03%)
Mar 22, 2006 2.793 2.850 2.792 2.828 814,974 +0.03(+1.01%)
Mar 21, 2006 2.779 2.829 2.758 2.799 1,410,296 +0.03(+1.11%)
Mar 20, 2006 2.759 2.779 2.718 2.769 1,105,804 +0.02(+0.80%)
Mar 17, 2006 2.829 2.842 2.696 2.747 1,618,865 -0.07(-2.59%)
Mar 16, 2006 2.690 2.825 2.674 2.820 2,362,977 +0.16(+5.97%)
Mar 15, 2006 2.613 2.672 2.596 2.661 928,757 +0.06(+2.42%)
Mar 14, 2006 2.558 2.598 2.517 2.598 1,106,024 +0.03(+1.19%)
Mar 13, 2006 2.547 2.580 2.537 2.567 1,455,005 +0.04(+1.74%)
Mar 10, 2006 2.515 2.544 2.506 2.523 1,366,884 +0.02(+0.82%)
Mar 09, 2006 2.504 2.516 2.476 2.503 1,226,685 +0.02(+0.76%)
Mar 08, 2006 2.523 2.535 2.459 2.484 1,237,794 -0.06(-2.17%)
Mar 07, 2006 2.539 2.555 2.509 2.539 931,810 -0.01(-0.40%)
Mar 06, 2006 2.604 2.641 2.517 2.549 2,218,986 +0.00(+0.19%)
Mar 03, 2006 2.588 2.598 2.511 2.545 1,258,639 -0.04(-1.49%)
Mar 02, 2006 2.523 2.762 2.510 2.583 2,642,858 +0.06(+2.21%)
Mar 01, 2006 2.523 2.567 2.520 2.527 1,177,973 +0.01(+0.31%)
Feb 28, 2006 2.530 2.541 2.484 2.520 1,460,314 -0.01(-0.40%)
Feb 27, 2006 2.531 2.535 2.508 2.530 1,437,187 +0.01(+0.56%)
Feb 24, 2006 2.511 2.530 2.504 2.516 1,109,111 +0.00(+0.00%)
Feb 23, 2006 2.515 2.540 2.468 2.516 679,541 +0.01(+0.50%)
Feb 22, 2006 2.440 2.516 2.440 2.503 868,266 +0.07(+2.71%)
Feb 21, 2006 2.431 2.440 2.410 2.437 1,098,265 +0.01(+0.26%)
Feb 17, 2006 2.525 2.525 2.406 2.431 1,022,144 -0.08(-3.19%)
Feb 16, 2006 2.531 2.544 2.496 2.511 1,052,428 -0.00(-0.13%)
Feb 15, 2006 2.498 2.527 2.485 2.514 683,722 +0.02(+0.79%)
Feb 14, 2006 2.464 2.512 2.450 2.494 1,162,742 +0.04(+1.80%)
Feb 13, 2006 2.459 2.470 2.446 2.450 1,051,860 +0.00(+0.00%)
Feb 10, 2006 2.457 2.457 2.446 2.450 707,323 +0.00(+0.00%)
Feb 09, 2006 2.400 2.465 2.400 2.450 977,155 +0.04(+1.86%)
Feb 08, 2006 2.421 2.448 2.396 2.406 1,088,945 -0.00(-0.16%)
Feb 07, 2006 2.427 2.427 2.394 2.409 823,370 -0.02(-0.78%)
Feb 06, 2006 2.415 2.443 2.397 2.428 1,188,243 +0.02(+0.82%)
Feb 03, 2006 2.381 2.426 2.378 2.409 951,018 +0.03(+1.06%)
Feb 02, 2006 2.509 2.509 2.340 2.384 939,858 -0.12(-4.67%)
Feb 01, 2006 2.402 2.523 2.377 2.500 1,805,724 +0.11(+4.52%)
Jan 31, 2006 2.469 2.500 2.373 2.392 2,858,797 -0.01(-0.52%)
Jan 30, 2006 2.365 2.430 2.365 2.405 1,321,988 +0.03(+1.06%)
Jan 27, 2006 2.370 2.425 2.356 2.380 1,169,306 +0.01(+0.40%)
Jan 26, 2006 2.339 2.391 2.302 2.370 1,420,659 +0.06(+2.38%)
Jan 25, 2006 2.234 2.325 2.196 2.315 2,142,017 +0.09(+3.88%)
Jan 24, 2006 2.244 2.271 2.214 2.229 1,585,791 -0.01(-0.25%)
Jan 23, 2006 2.265 2.280 2.224 2.234 2,088,709 -0.01(-0.28%)
Jan 20, 2006 2.373 2.373 2.225 2.240 1,885,093 -0.11(-4.75%)
Jan 19, 2006 2.374 2.400 2.347 2.352 1,182,883 -0.02(-0.93%)
Jan 18, 2006 2.277 2.398 2.277 2.374 1,482,566 +0.09(+4.07%)
Jan 17, 2006 2.405 2.405 2.267 2.281 1,553,421 -0.12(-4.85%)
Jan 13, 2006 2.402 2.418 2.384 2.398 369,180 +0.02(+0.73%)
Jan 12, 2006 2.368 2.398 2.352 2.380 1,241,543 +0.01(+0.53%)
Jan 11, 2006 2.416 2.416 2.363 2.368 1,193,060 -0.04(-1.50%)
Jan 10, 2006 2.461 2.470 2.369 2.404 1,438,400 -0.05(-1.89%)
Jan 09, 2006 2.401 2.475 2.397 2.450 1,580,126 +0.06(+2.53%)
Jan 06, 2006 2.437 2.450 2.367 2.390 1,665,753 -0.03(-1.20%)
Jan 05, 2006 2.329 2.498 2.311 2.419 3,611,855 +0.11(+4.62%)
Jan 04, 2006 2.414 2.414 2.280 2.312 2,617,366 -0.09(-3.67%)
Jan 03, 2006 2.295 2.432 2.291 2.400 3,569,783 +0.10(+4.45%)
Dec 30, 2005 2.299 2.324 2.273 2.298 721,604 -0.02(-0.92%)
Dec 29, 2005 2.343 2.354 2.303 2.319 552,842 -0.04(-1.67%)
Dec 28, 2005 2.365 2.380 2.310 2.358 855,680 +0.00(+0.13%)
Dec 27, 2005 2.295 2.358 2.295 2.355 602,962 +0.05(+2.25%)
Dec 23, 2005 2.271 2.384 2.264 2.303 929,995 +0.02(+0.96%)
Dec 22, 2005 2.328 2.378 2.240 2.281 1,392,427 -0.03(-1.36%)
Dec 21, 2005 2.278 2.330 2.277 2.313 384,132 +0.04(+1.62%)
Dec 20, 2005 2.326 2.328 2.264 2.276 635,366 -0.05(-2.20%)
Dec 19, 2005 2.339 2.362 2.310 2.327 1,090,556 -0.01(-0.60%)
Dec 16, 2005 2.343 2.358 2.324 2.341 1,403,359 +0.01(+0.30%)
Dec 15, 2005 2.325 2.341 2.319 2.334 1,365,977 +0.01(+0.34%)
Dec 14, 2005 2.283 2.328 2.270 2.326 567,259 +0.05(+2.00%)
Dec 13, 2005 2.310 2.331 2.263 2.281 665,217 -0.03(-1.36%)
Dec 12, 2005 2.331 2.347 2.311 2.312 876,466 -0.01(-0.27%)
Dec 09, 2005 2.361 2.374 2.286 2.318 2,414,063 -0.04(-1.73%)
Dec 08, 2005 2.272 2.367 2.266 2.359 1,897,873 +0.09(+3.88%)
Dec 07, 2005 2.229 2.271 2.229 2.271 1,623,555 +0.04(+1.83%)
Dec 06, 2005 2.248 2.248 2.216 2.230 1,539,666 -0.01(-0.53%)
Dec 05, 2005 2.233 2.248 2.159 2.242 1,663,989 +0.01(+0.39%)
Dec 02, 2005 2.208 2.247 2.191 2.233 1,122,197 +0.02(+1.03%)
Dec 01, 2005 2.152 2.225 2.152 2.211 1,768,418 +0.07(+3.27%)
Nov 30, 2005 2.112 2.145 2.088 2.141 2,340,893 +0.04(+2.14%)
Nov 29, 2005 2.130 2.132 2.079 2.096 1,037,002 -0.05(-2.17%)
Nov 28, 2005 2.159 2.179 2.130 2.142 1,213,582 -0.02(-1.12%)
Nov 25, 2005 2.176 2.176 2.162 2.167 512,670 -0.00(-0.15%)
Nov 23, 2005 2.222 2.232 2.160 2.170 1,315,509 -0.05(-2.34%)
Nov 22, 2005 2.209 2.228 2.177 2.222 1,268,409 +0.01(+0.39%)
Nov 21, 2005 2.187 2.223 2.179 2.213 899,728 +0.03(+1.26%)
Nov 18, 2005 2.264 2.266 2.154 2.185 1,947,238 -0.06(-2.70%)
Nov 17, 2005 2.208 2.263 2.193 2.246 697,146 +0.05(+2.14%)
Nov 16, 2005 2.133 2.211 2.124 2.199 1,087,011 +0.08(+3.63%)
Nov 15, 2005 2.192 2.199 2.122 2.122 2,334,414 -0.06(-2.56%)
Nov 14, 2005 2.142 2.188 2.142 2.178 1,460,907 +0.01(+0.69%)
Nov 11, 2005 2.168 2.173 2.137 2.163 2,091,821 -0.01(-0.33%)
Nov 10, 2005 2.138 2.198 2.119 2.170 1,456,659 +0.03(+1.43%)
Nov 09, 2005 2.148 2.150 2.075 2.139 2,875,249 -0.02(-0.95%)
Nov 08, 2005 2.123 2.169 2.103 2.159 1,989,657 +0.05(+2.19%)
Nov 07, 2005 2.108 2.123 2.067 2.113 2,624,294 +0.01(+0.67%)
Nov 04, 2005 2.034 2.099 2.025 2.099 1,975,028 +0.06(+3.13%)
Nov 03, 2005 1.994 2.084 1.965 2.035 4,111,653 +0.06(+2.82%)
Nov 02, 2005 2.217 2.240 1.969 1.979 4,498,303 -0.09(-4.48%)
Nov 01, 2005 2.016 2.111 2.012 2.072 1,981,456 +0.06(+2.81%)
Oct 31, 2005 1.950 2.016 1.938 2.016 1,493,269 +0.08(+3.89%)
Oct 28, 2005 1.948 2.005 1.928 1.940 1,114,403 +0.00(+0.08%)
Oct 27, 2005 2.018 2.026 1.926 1.939 959,516 -0.08(-4.20%)
Oct 26, 2005 2.038 2.075 2.012 2.023 1,667,102 -0.02(-0.81%)
Oct 25, 2005 1.965 2.145 1.965 2.040 2,151,236 +0.07(+3.47%)
Oct 24, 2005 1.971 1.994 1.947 1.972 729,304 +0.01(+0.36%)
Oct 21, 2005 1.957 2.022 1.956 1.965 1,210,496 -0.00(-0.12%)
Oct 20, 2005 2.001 2.001 1.929 1.967 1,052,513 -0.03(-1.38%)
Oct 19, 2005 1.917 2.005 1.917 1.994 2,011,155 +0.07(+3.55%)
Oct 18, 2005 1.976 1.976 1.922 1.926 491,715 -0.04(-2.27%)
Oct 17, 2005 1.972 1.972 1.928 1.971 526,358 +0.01(+0.32%)
Oct 14, 2005 1.956 1.992 1.939 1.965 900,025 +0.01(+0.48%)
Oct 13, 2005 1.920 1.982 1.920 1.955 1,308,471 +0.03(+1.59%)
Oct 12, 2005 1.966 1.976 1.914 1.924 1,085,374 -0.06(-2.97%)
Oct 11, 2005 1.981 2.028 1.972 1.983 2,076,565 +0.00(+0.12%)
Oct 10, 2005 2.027 2.048 1.974 1.981 1,337,050 -0.03(-1.25%)
Oct 07, 2005 2.012 2.063 1.943 2.006 6,046,000 +0.21(+11.93%)
Oct 06, 2005 1.807 1.838 1.784 1.792 1,089,742 -0.01(-0.78%)
Oct 05, 2005 1.896 1.903 1.800 1.806 596,254 -0.09(-4.92%)
Oct 04, 2005 1.869 1.919 1.869 1.900 1,154,855 +0.03(+1.73%)
Oct 03, 2005 1.803 1.873 1.795 1.868 1,711,149 +0.07(+3.67%)
Sep 30, 2005 1.741 1.807 1.737 1.802 802,839 +0.05(+3.10%)
Sep 29, 2005 1.749 1.755 1.661 1.748 667,829 -0.00(-0.09%)
Sep 28, 2005 1.787 1.795 1.744 1.749 563,307 -0.03(-1.77%)
Sep 27, 2005 1.807 1.807 1.733 1.781 830,578 -0.03(-1.48%)
Sep 26, 2005 1.823 1.832 1.770 1.807 1,709,682 -0.00(-0.22%)
Sep 23, 2005 1.811 1.812 1.764 1.811 1,390,731 +0.02(+1.23%)
Sep 22, 2005 1.789 1.803 1.726 1.789 847,946 +0.04(+2.25%)
Sep 21, 2005 1.815 1.822 1.711 1.750 1,501,181 -0.06(-3.26%)
Sep 20, 2005 1.869 1.869 1.799 1.809 435,998 -0.05(-2.58%)
Sep 19, 2005 1.858 1.866 1.824 1.857 433,403 -0.01(-0.29%)
Sep 16, 2005 1.858 1.864 1.841 1.862 904,655 +0.02(+0.85%)
Sep 15, 2005 1.838 1.880 1.830 1.847 660,748 +0.01(+0.56%)
Sep 14, 2005 1.824 1.850 1.797 1.836 1,012,569 +0.01(+0.82%)
Sep 13, 2005 1.868 1.868 1.796 1.821 1,023,280 -0.04(-2.11%)
Sep 12, 2005 1.851 1.895 1.851 1.861 1,185,783 -0.01(-0.34%)
Sep 09, 2005 1.852 1.868 1.792 1.867 2,238,839 +0.01(+0.81%)
Sep 08, 2005 1.862 1.874 1.810 1.852 821,623 -0.02(-1.01%)
Sep 07, 2005 1.861 1.879 1.860 1.871 465,239 +0.01(+0.34%)
Sep 06, 2005 1.825 1.869 1.825 1.865 1,436,433 +0.05(+2.68%)
Sep 02, 2005 1.824 1.843 1.799 1.816 309,885 -0.02(-0.94%)
Sep 01, 2005 1.830 1.847 1.807 1.833 432,818 -0.01(-0.55%)
Aug 31, 2005 1.810 1.843 1.790 1.843 422,531 +0.03(+1.51%)
Aug 30, 2005 1.843 1.853 1.809 1.816 530,479 -0.03(-1.70%)
Aug 29, 2005 1.840 1.861 1.820 1.847 527,079 -0.00(-0.21%)
Aug 26, 2005 1.858 1.858 1.822 1.851 467,512 +0.01(+0.34%)
Aug 25, 2005 1.861 1.888 1.843 1.845 665,819 -0.01(-0.72%)
Aug 24, 2005 1.879 1.908 1.838 1.858 979,139 -0.04(-2.03%)
Aug 23, 2005 1.806 1.897 1.794 1.897 1,076,690 +0.09(+4.91%)
Aug 22, 2005 1.782 1.844 1.782 1.808 772,953 +0.02(+0.97%)
Aug 19, 2005 1.761 1.873 1.761 1.791 728,753 +0.03(+1.52%)
Aug 18, 2005 1.800 1.800 1.761 1.764 308,257 -0.04(-2.05%)
Aug 17, 2005 1.780 1.812 1.770 1.801 921,514 +0.01(+0.70%)
Aug 16, 2005 1.865 1.876 1.788 1.788 1,706,536 -0.08(-4.45%)
Aug 15, 2005 1.828 1.878 1.828 1.872 919,937 +0.04(+2.28%)
Aug 12, 2005 1.835 1.837 1.769 1.830 975,018 -0.01(-0.72%)
Aug 11, 2005 1.844 1.865 1.835 1.843 1,111,257 -0.00(-0.21%)
Aug 10, 2005 1.807 1.938 1.807 1.847 3,249,976 +0.06(+3.21%)
Aug 09, 2005 1.697 1.843 1.697 1.790 2,635,862 +0.08(+4.69%)
Aug 08, 2005 1.710 1.751 1.702 1.710 1,178,651 +0.02(+1.16%)
Aug 05, 2005 1.732 1.759 1.673 1.690 1,702,610 -0.05(-2.67%)
Aug 04, 2005 1.770 1.781 1.730 1.737 733,409 -0.05(-2.60%)
Aug 03, 2005 1.735 1.840 1.722 1.783 1,467,319 +0.05(+2.62%)
Aug 02, 2005 1.764 1.798 1.631 1.737 1,376,934 -0.03(-1.65%)
Aug 01, 2005 1.762 1.774 1.694 1.766 784,809 +0.01(+0.54%)
Jul 29, 2005 1.722 1.769 1.715 1.757 1,166,617 +0.03(+1.82%)
Jul 28, 2005 1.722 1.755 1.702 1.726 1,527,165 -0.00(-0.27%)
Jul 27, 2005 1.752 1.757 1.703 1.730 1,433,168 -0.02(-1.26%)
Jul 26, 2005 1.772 1.796 1.739 1.752 1,377,468 -0.02(-1.02%)
Jul 25, 2005 1.781 1.795 1.735 1.770 1,266,721 -0.01(-0.62%)
Jul 22, 2005 1.728 1.781 1.725 1.781 1,706,841 +0.06(+3.33%)
Jul 21, 2005 1.745 1.773 1.720 1.724 3,035,080 -0.02(-0.90%)
Jul 20, 2005 1.717 1.741 1.676 1.740 3,878,168 +0.02(+0.91%)
Jul 19, 2005 1.822 1.834 1.651 1.724 8,672,992 +0.21(+14.22%)
Jul 18, 2005 1.542 1.546 1.479 1.509 1,713,660 -0.03(-2.24%)
Jul 15, 2005 1.516 1.552 1.516 1.544 611,434 +0.01(+0.77%)
Jul 14, 2005 1.552 1.552 1.498 1.532 777,219 -0.01(-0.81%)
Jul 13, 2005 1.484 1.546 1.483 1.545 792,560 +0.07(+4.41%)
Jul 12, 2005 1.501 1.501 1.467 1.479 782,256 -0.03(-1.67%)
Jul 11, 2005 1.494 1.509 1.494 1.505 543,853 +0.01(+0.74%)
Jul 08, 2005 1.480 1.501 1.476 1.494 353,534 +0.02(+1.12%)
Jul 07, 2005 1.441 1.516 1.434 1.477 468,529 +0.03(+1.73%)
Jul 06, 2005 1.502 1.502 1.445 1.452 333,562 -0.05(-3.25%)
Jul 05, 2005 1.468 1.501 1.454 1.501 625,859 +0.03(+1.81%)
Jul 01, 2005 1.399 1.479 1.397 1.474 761,547 +0.08(+5.57%)
Jun 30, 2005 1.421 1.421 1.373 1.396 265,651 -0.02(-1.50%)
Jun 29, 2005 1.371 1.426 1.368 1.417 320,511 +0.03(+2.50%)
Jun 28, 2005 1.414 1.427 1.372 1.383 484,032 -0.03(-1.95%)
Jun 27, 2005 1.398 1.421 1.390 1.410 271,494 +0.01(+0.84%)
Jun 24, 2005 1.419 1.434 1.399 1.399 768,433 -0.03(-1.98%)
Jun 23, 2005 1.468 1.479 1.423 1.427 353,534 -0.04(-2.79%)
Jun 22, 2005 1.469 1.483 1.468 1.468 1,078,039 +0.00(+0.32%)
Jun 21, 2005 1.423 1.470 1.407 1.463 759,469 +0.03(+1.86%)
Jun 20, 2005 1.423 1.442 1.387 1.436 713,997 +0.01(+0.61%)
Jun 17, 2005 1.227 1.470 1.227 1.428 1,151,531 -0.04(-2.89%)
Jun 16, 2005 1.454 1.470 1.428 1.470 624,986 +0.02(+1.08%)
Jun 15, 2005 1.446 1.457 1.444 1.454 570,812 +0.00(+0.22%)
Jun 14, 2005 1.421 1.451 1.421 1.451 551,214 +0.02(+1.21%)
Jun 13, 2005 1.418 1.435 1.407 1.434 675,207 +0.02(+1.62%)
Jun 10, 2005 1.406 1.414 1.404 1.411 49,169 -0.00(-0.17%)
Jun 09, 2005 1.412 1.417 1.398 1.413 118,082 -0.01(-0.44%)
Jun 08, 2005 1.411 1.420 1.405 1.420 763,303 +0.01(+0.50%)
Jun 07, 2005 1.409 1.419 1.409 1.413 588,910 -0.00(-0.28%)
Jun 06, 2005 1.399 1.417 1.399 1.417 620,152 +0.00(+0.28%)
Jun 03, 2005 1.396 1.413 1.396 1.413 134,602 +0.00(+0.28%)
Jun 02, 2005 1.408 1.415 1.386 1.409 749,462 -0.02(-1.10%)
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.