Skechers USA Ord Shs Cl A (NY: SKX )

60.90 +0.04 (+0.06%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.347 4.353 4.203 4.257 2,170,914 -0.08(-1.92%)
Feb 28, 2012 4.183 4.347 4.183 4.340 2,519,568 +0.15(+3.50%)
Feb 27, 2012 4.193 4.277 4.137 4.193 1,422,261 -0.04(-0.87%)
Feb 24, 2012 4.187 4.260 4.160 4.230 2,366,883 +0.02(+0.55%)
Feb 23, 2012 4.147 4.245 4.137 4.207 2,206,743 +0.07(+1.77%)
Feb 22, 2012 4.233 4.270 4.108 4.133 3,198,726 -0.10(-2.29%)
Feb 21, 2012 4.343 4.460 4.210 4.230 3,204,702 -0.12(-2.68%)
Feb 17, 2012 4.420 4.523 4.310 4.347 3,350,316 -0.06(-1.44%)
Feb 16, 2012 4.483 4.810 4.333 4.410 10,438,908 -0.25(-5.36%)
Feb 15, 2012 4.753 4.900 4.637 4.660 3,896,385 -0.13(-2.65%)
Feb 14, 2012 4.710 4.810 4.617 4.787 5,496,444 +0.08(+1.63%)
Feb 13, 2012 4.680 4.727 4.580 4.710 2,366,274 +0.05(+1.07%)
Feb 10, 2012 4.680 4.720 4.637 4.660 1,463,478 -0.07(-1.55%)
Feb 09, 2012 4.710 4.770 4.630 4.733 1,510,512 +0.03(+0.64%)
Feb 08, 2012 4.663 4.747 4.647 4.703 2,096,505 +0.04(+0.86%)
Feb 07, 2012 4.600 4.693 4.543 4.663 3,420,789 +0.06(+1.38%)
Feb 06, 2012 4.453 4.610 4.440 4.600 4,674,570 +0.24(+5.50%)
Feb 03, 2012 4.227 4.367 4.227 4.360 2,373,390 +0.16(+3.73%)
Feb 02, 2012 4.037 4.237 4.037 4.203 3,377,919 +0.17(+4.13%)
Feb 01, 2012 4.073 4.117 4.020 4.037 2,259,135 -0.02(-0.41%)
Jan 31, 2012 4.100 4.103 4.020 4.053 1,493,955 -0.03(-0.73%)
Jan 30, 2012 4.120 4.187 4.083 4.083 2,015,289 -0.06(-1.45%)
Jan 27, 2012 4.120 4.150 4.083 4.143 1,665,732 +0.02(+0.49%)
Jan 26, 2012 4.290 4.297 4.090 4.123 2,181,207 -0.16(-3.74%)
Jan 25, 2012 4.157 4.293 4.121 4.283 2,147,907 +0.13(+3.05%)
Jan 24, 2012 4.087 4.190 4.073 4.157 1,332,222 +0.05(+1.22%)
Jan 23, 2012 4.043 4.140 4.043 4.107 1,776,000 +0.07(+1.82%)
Jan 20, 2012 3.983 4.093 3.967 4.033 1,815,270 +0.05(+1.17%)
Jan 19, 2012 4.013 4.047 3.947 3.987 4,628,304 -0.02(-0.50%)
Jan 18, 2012 4.120 4.120 3.953 4.007 6,044,544 -0.21(-4.90%)
Jan 17, 2012 4.443 4.453 4.210 4.213 2,466,378 -0.22(-5.03%)
Jan 13, 2012 4.347 4.540 4.340 4.437 2,143,767 +0.07(+1.60%)
Jan 12, 2012 4.300 4.383 4.167 4.367 3,008,196 +0.06(+1.47%)
Jan 11, 2012 4.147 4.383 4.123 4.303 3,934,695 +0.16(+3.95%)
Jan 10, 2012 3.850 4.160 3.810 4.140 7,164,072 +0.32(+8.38%)
Jan 09, 2012 3.903 3.903 3.737 3.820 3,341,712 -0.08(-2.05%)
Jan 06, 2012 4.003 4.047 3.830 3.900 2,596,662 -0.10(-2.50%)
Jan 05, 2012 4.123 4.223 3.990 4.000 3,309,552 -0.18(-4.31%)
Jan 04, 2012 4.163 4.236 4.120 4.180 967,914 +0.14(+3.47%)
Dec 30, 2011 4.090 4.110 4.037 4.040 1,170,765 -0.07(-1.70%)
Dec 29, 2011 4.143 4.147 4.077 4.110 1,015,593 -0.01(-0.24%)
Dec 28, 2011 4.250 4.280 4.113 4.120 759,567 -0.14(-3.21%)
Dec 27, 2011 4.230 4.293 4.207 4.257 902,493 +0.01(+0.24%)
Dec 23, 2011 4.220 4.260 4.147 4.247 979,830 +0.04(+1.03%)
Dec 21, 2011 4.087 4.210 4.073 4.203 1,583,895 +0.13(+3.11%)
Dec 20, 2011 4.053 4.133 4.023 4.077 1,601,859 +0.09(+2.26%)
Dec 19, 2011 4.103 4.130 3.970 3.987 1,313,379 -0.09(-2.21%)
Dec 16, 2011 4.030 4.157 4.030 4.077 2,424,945 +0.07(+1.66%)
Dec 15, 2011 4.007 4.051 3.933 4.010 1,906,317 +0.05(+1.18%)
Dec 14, 2011 4.060 4.103 3.947 3.963 1,808,994 -0.14(-3.41%)
Dec 13, 2011 4.200 4.260 4.083 4.103 2,417,625 -0.05(-1.28%)
Dec 12, 2011 4.180 4.180 4.097 4.157 1,384,056 -0.09(-2.04%)
Dec 09, 2011 4.160 4.270 4.130 4.243 1,880,640 +0.10(+2.41%)
Dec 08, 2011 4.267 4.267 4.123 4.143 2,186,841 -0.16(-3.64%)
Dec 07, 2011 4.347 4.380 4.212 4.300 2,097,807 -0.05(-1.15%)
Dec 06, 2011 4.327 4.380 4.293 4.350 1,943,277 +0.01(+0.23%)
Dec 05, 2011 4.337 4.433 4.287 4.340 2,107,104 +0.07(+1.72%)
Dec 02, 2011 4.377 4.437 4.243 4.267 3,137,559 -0.05(-1.08%)
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.