StockSelector.com
  Research, Select, & Monitor Thursday, April 26, 2018 1:33:22 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Steven Madden Ltd.$47.70$.20.42%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/30/2018 to 4/25/2018 
Date Open High Low Close Volume
4/25/2018 47.150 47.800 47.000 47.500 496,300
4/24/2018 46.700 47.550 46.125 47.150 912,800
4/23/2018 47.850 48.000 46.200 46.400 856,900
4/20/2018 46.750 47.900 45.950 47.250 1,098,500
4/19/2018 47.200 47.450 45.825 46.450 926,500
4/18/2018 47.400 47.900 47.300 47.400 971,300
4/17/2018 46.850 47.410 46.350 46.800 361,700
4/16/2018 46.700 46.900 45.900 46.650 322,800
4/13/2018 46.850 46.850 45.950 46.300 420,100
4/12/2018 45.950 46.950 45.950 46.500 380,800
4/11/2018 45.950 46.650 45.300 46.550 411,700
4/10/2018 46.550 46.550 45.750 46.300 310,000
4/9/2018 46.500 47.300 45.900 45.950 380,100
4/6/2018 46.250 47.300 44.975 46.050 447,200
4/5/2018 44.850 46.700 44.650 46.650 328,100
4/4/2018 43.400 45.750 43.400 45.550 454,300
4/3/2018 43.350 44.175 43.350 44.000 381,400
4/2/2018 43.700 44.500 42.900 43.100 321,400
3/29/2018 43.650 44.150 43.600 43.900 375,500
3/28/2018 43.150 43.800 43.000 43.500 506,900
3/27/2018 43.600 43.850 42.900 43.000 384,000
3/26/2018 43.200 43.750 42.800 43.550 480,600
3/23/2018 44.500 44.500 42.350 42.500 1,037,200
3/22/2018 45.600 45.900 44.200 44.250 476,500
3/21/2018 46.050 46.150 45.650 45.900 285,400
3/20/2018 46.050 46.350 45.250 45.950 244,000
3/19/2018 46.250 46.500 45.550 45.950 396,800
3/16/2018 45.250 46.600 45.100 46.450 953,100
3/15/2018 45.150 45.750 45.150 45.250 275,200
3/14/2018 46.300 46.300 44.925 45.000 351,600
3/13/2018 45.600 46.650 45.300 46.050 504,700
3/12/2018 45.100 45.850 44.950 45.300 441,200
3/9/2018 44.150 45.700 44.100 45.400 454,400
3/8/2018 45.350 45.450 43.875 44.200 486,500
3/7/2018 45.700 45.725 44.900 45.300 461,700
3/6/2018 45.350 45.950 44.700 45.800 480,200
3/5/2018 43.500 45.800 43.500 45.400 744,400
3/2/2018 44.000 44.000 43.250 43.600 636,000
3/1/2018 43.850 44.500 43.300 44.400 629,400
2/28/2018 43.850 44.950 43.800 43.900 497,600
2/27/2018 43.100 45.700 42.500 44.050 625,400
2/26/2018 44.100 44.650 43.475 44.200 562,200
2/23/2018 43.650 45.025 43.600 44.050 276,100
2/22/2018 43.550 43.700 42.950 43.450 308,700
2/21/2018 43.800 44.650 43.050 43.300 512,700
2/20/2018 43.650 45.650 42.850 43.650 628,300
2/16/2018 42.950 44.400 42.750 44.000 849,200
2/15/2018 43.350 44.100 42.375 43.100 387,100
2/14/2018 42.450 43.250 42.150 43.050 477,800
2/13/2018 42.400 43.100 42.075 42.800 279,800
2/12/2018 42.900 43.650 42.450 42.750 392,800
2/9/2018 43.000 43.650 41.650 42.700 654,900
2/8/2018 44.300 44.300 42.400 42.400 348,600
2/7/2018 43.650 44.550 43.225 44.250 514,500
2/6/2018 42.800 44.000 42.175 43.650 622,300
2/5/2018 44.650 45.300 43.450 43.550 500,900
2/2/2018 46.200 46.650 44.700 44.950 437,500
2/1/2018 45.900 46.525 45.300 46.200 657,900
1/31/2018 46.600 46.950 45.775 46.200 382,400
1/30/2018 46.400 46.800 45.850 46.550 405,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.