Historical Prices for Madden (scott) Ltd (SHOO)

Symbol:

Historical Data for Steven Madden Ltd. (SHOO)

After Hours: $ 19.96

-0.05 (-0.25%)

Volume: 100

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	19.31	20.01	17.81	20.01	394,392	0.18	0.91%
10/9/08	21.17	21.67	19.72	19.83	354,405	-1.06	-5.07%
10/8/08	20.51	22.07	20.50	20.89	232,715	-0.11	-0.52%
10/7/08	22.46	23.77	20.82	21.00	319,184	-1.30	-5.83%
10/6/08	22.69	24.07	20.79	22.30	283,426	-0.47	-2.06%
10/3/08	23.88	24.06	22.77	22.77	153,259	-0.69	-2.94%
10/2/08	24.50	24.50	23.20	23.46	183,085	-1.14	-4.63%
10/1/08	24.70	25.30	24.38	24.60	205,158	-0.18	-0.73%
9/30/08	24.88	25.00	24.48	24.78	223,585	0.21	0.85%
9/29/08	25.00	25.22	24.42	24.57	206,332	-0.75	-2.96%
9/26/08	24.96	25.45	24.26	25.32	158,679	-0.10	-0.39%
9/25/08	24.98	25.71	24.81	25.42	216,477	0.59	2.38%
9/24/08	25.64	25.87	24.78	24.83	152,956	-0.73	-2.86%
9/23/08	26.79	26.79	25.07	25.56	411,297	-1.23	-4.59%
9/22/08	27.81	27.90	26.51	26.79	436,980	-0.81	-2.93%
9/19/08	28.49	29.00	26.98	27.60	633,050	0.31	1.14%
9/18/08	27.81	27.84	25.83	27.29	763,039	0.03	0.11%
9/17/08	27.55	28.09	26.88	27.26	268,438	-0.44	-1.59%
9/16/08	27.23	28.40	27.23	27.70	488,404	-0.05	-0.18%
9/15/08	27.59	28.76	27.28	27.75	334,052	-0.32	-1.14%
9/12/08	27.94	28.09	27.4999	28.07	176,019	-0.29	-1.02%
9/11/08	27.56	28.40	27.25	28.36	170,443	0.41	1.47%
9/10/08	27.89	28.55	27.28	27.95	260,235	0.17	0.61%
9/9/08	26.58	28.39	25.52	27.78	469,220	1.23	4.63%
9/8/08	27.06	27.39	26.04	26.55	556,503	0.10	0.38%
9/5/08	26.68	27.12	25.31	26.45	229,682	-0.43	-1.60%
9/4/08	26.31	27.11	25.73	26.88	370,800	0.33	1.24%
9/3/08	26.18	27.11	25.70	26.55	390,766	0.26	0.99%
9/2/08	25.67	26.47	25.18	26.29	170,473	1.14	4.53%
8/29/08	25.56	25.69	25.01	25.15	89,235	-0.53	-2.06%
8/28/08	25.33	25.91	24.72	25.68	157,548	0.57	2.27%
8/27/08	25.44	25.44	24.70	25.11	193,823	-0.38	-1.49%
8/26/08	24.68	25.70	24.47	25.49	206,334	0.82	3.32%
8/25/08	24.84	24.92	24.19	24.67	236,887	-0.35	-1.40%
8/22/08	24.73	25.21	24.47	25.02	84,612	0.61	2.50%
8/21/08	24.88	25.00	24.02	24.41	286,352	-0.83	-3.29%
8/20/08	25.37	25.95	24.86	25.24	230,088	0.05	0.20%
8/19/08	25.25	25.61	24.77	25.19	250,180	-0.43	-1.68%
8/18/08	26.41	26.4599	25.10	25.62	166,979	-0.78	-2.95%
8/15/08	26.13	26.81	25.33	26.40	214,475	0.56	2.17%
8/14/08	25.95	26.28	25.54	25.84	281,652	-0.35	-1.34%
8/13/08	25.80	26.22	25.42	26.19	501,797	0.71	2.79%
8/12/08	25.28	25.68	25.02	25.48	500,936	0.48	1.92%
8/11/08	24.83	25.30	23.97	25.00	240,990	0.12	0.48%
8/8/08	24.10	24.90	23.91	24.88	325,579	1.12	4.71%
8/7/08	23.55	24.05	22.60	23.76	269,502	0.01	0.04%
8/6/08	23.93	23.93	23.19	23.75	431,297	0.04	0.17%
8/5/08	23.70	24.22	23.27	23.71	473,283	1.23	5.47%
8/4/08	23.10	23.22	22.31	22.48	188,438	-0.31	-1.36%
8/1/08	22.48	23.00	21.60	22.79	130,585	0.30	1.33%
7/31/08	22.51	23.13	22.35	22.49	165,893	-0.30	-1.32%
7/30/08	23.00	23.09	22.45	22.79	243,324	-0.10	-0.44%
7/29/08	21.77	23.13	20.47	22.89	442,007	1.10	5.05%
7/28/08	22.06	22.24	21.19	21.79	143,789	-0.36	-1.63%
7/25/08	22.03	23.34	21.49	22.15	234,742	0.44	2.03%
7/24/08	22.98	23.14	20.96	21.71	317,909	-1.27	-5.53%
7/23/08	22.96	23.53	22.76	22.98	211,704	0.02	0.09%
7/22/08	21.89	23.36	21.88	22.96	253,519	0.55	2.45%
7/21/08	22.63	22.63	21.95	22.41	186,951	-0.23	-1.02%
7/18/08	22.32	23.08	21.90	22.64	325,535	0.43	1.94%
7/17/08	20.91	22.57	20.44	22.21	642,484	2.39	12.06%
7/16/08	18.61	19.91	18.50	19.82	141,925	1.28	6.90%
7/15/08	18.36	18.77	17.85	18.54	166,963	-0.09	-0.48%
7/14/08	19.09	18.98	18.38	18.63	161,254	-0.02	-0.11%