Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.97 13.97 13.61 13.66 3,484,248 -0.30(-2.15%)
Apr 29, 2014 13.28 13.97 13.22 13.96 5,866,872 +0.74(+5.62%)
Apr 28, 2014 13.46 13.62 12.94 13.22 3,278,457 -0.13(-0.97%)
Apr 25, 2014 13.31 13.45 13.09 13.35 3,457,299 +0.04(+0.28%)
Apr 24, 2014 12.93 13.40 12.73 13.31 4,473,327 +0.47(+3.66%)
Apr 23, 2014 12.29 13.91 12.79 12.84 12,841,188 +0.55(+4.50%)
Apr 22, 2014 11.99 12.31 11.88 12.29 3,143,283 +0.32(+2.65%)
Apr 21, 2014 11.76 12.24 11.69 11.97 2,437,947 +0.22(+1.87%)
Apr 17, 2014 11.67 11.75 11.75 11.75 4,159,800 +0.09(+0.80%)
Apr 16, 2014 11.58 11.67 11.38 11.66 1,056,996 +0.23(+1.98%)
Apr 15, 2014 11.22 11.58 11.08 11.43 1,497,171 +0.26(+2.33%)
Apr 14, 2014 11.14 11.42 11.05 11.17 1,090,953 +0.10(+0.93%)
Apr 11, 2014 11.30 11.36 11.06 11.07 1,185,984 -0.35(-3.09%)
Apr 10, 2014 11.87 12.05 11.29 11.42 2,383,224 -0.63(-5.20%)
Apr 09, 2014 12.10 12.20 11.89 12.05 682,020 -0.04(-0.33%)
Apr 08, 2014 11.91 12.26 11.81 12.09 1,292,595 +0.17(+1.45%)
Apr 07, 2014 11.84 12.03 11.70 11.92 1,771,953 +0.01(+0.06%)
Apr 04, 2014 12.32 12.40 11.83 11.91 808,926 -0.32(-2.62%)
Apr 03, 2014 12.35 12.50 12.09 12.23 1,054,011 -0.14(-1.13%)
Apr 02, 2014 12.19 12.61 12.11 12.37 1,887,591 +0.23(+1.89%)
Apr 01, 2014 12.23 12.32 12.02 12.14 1,048,065 -0.04(-0.33%)
Mar 31, 2014 11.72 12.26 11.70 12.18 1,722,243 +0.51(+4.37%)
Mar 28, 2014 11.63 11.93 11.59 11.67 676,362 +0.04(+0.32%)
Mar 27, 2014 11.59 11.80 11.55 11.63 746,940 +0.05(+0.40%)
Mar 26, 2014 11.50 11.89 11.45 11.59 1,290,534 +0.24(+2.09%)
Mar 25, 2014 11.64 11.71 11.35 11.35 638,655 -0.25(-2.13%)
Mar 24, 2014 11.58 11.71 11.48 11.60 607,494 +0.01(+0.12%)
Mar 21, 2014 11.78 11.92 11.56 11.58 869,892 -0.19(-1.61%)
Mar 20, 2014 11.78 11.86 11.71 11.77 402,657 -0.04(-0.34%)
Mar 19, 2014 11.79 11.93 11.78 11.81 644,502 +0.00(+0.03%)
Mar 18, 2014 11.66 11.83 11.60 11.81 635,352 +0.20(+1.69%)
Mar 17, 2014 11.66 11.66 11.48 11.61 593,397 +0.04(+0.37%)
Mar 14, 2014 11.35 11.70 11.35 11.57 753,885 +0.14(+1.22%)
Mar 13, 2014 11.63 11.63 11.34 11.43 908,283 -0.19(-1.66%)
Mar 12, 2014 11.60 11.72 11.41 11.62 902,508 -0.03(-0.26%)
Mar 11, 2014 12.10 12.10 11.59 11.65 1,282,164 -0.44(-3.67%)
Mar 10, 2014 11.82 12.16 11.73 12.10 1,535,133 +0.25(+2.08%)
Mar 07, 2014 11.66 11.91 11.63 11.85 1,297,437 +0.22(+1.92%)
Mar 06, 2014 11.56 11.67 11.47 11.63 756,585 +0.10(+0.84%)
Mar 05, 2014 11.52 11.64 11.43 11.53 844,179 -0.01(-0.12%)
Mar 04, 2014 11.39 11.59 11.33 11.54 1,176,267 +0.25(+2.24%)
Mar 03, 2014 11.10 11.34 11.02 11.29 873,294 +0.05(+0.42%)
Feb 28, 2014 11.40 11.42 11.14 11.24 1,318,326 -0.21(-1.83%)
Feb 27, 2014 11.45 11.49 11.32 11.45 625,773 -0.01(-0.06%)
Feb 26, 2014 11.47 11.55 11.38 11.46 1,064,964 +0.01(+0.09%)
Feb 25, 2014 11.39 11.47 11.38 11.45 870,423 +0.05(+0.41%)
Feb 24, 2014 11.48 11.48 11.39 11.40 1,375,986 -0.00(-0.03%)
Feb 21, 2014 11.39 11.51 11.36 11.41 1,601,640 +0.01(+0.12%)
Feb 20, 2014 11.57 11.67 11.32 11.39 1,514,733 -0.16(-1.36%)
Feb 19, 2014 11.88 11.88 11.46 11.55 2,492,943 -0.36(-3.02%)
Feb 18, 2014 11.84 11.94 11.57 11.91 2,207,070 +0.09(+0.73%)
Feb 14, 2014 11.88 11.82 11.82 11.82 6,667,200 -0.10(-0.81%)
Feb 13, 2014 11.31 12.03 11.03 11.92 10,186,113 +1.93(+19.28%)
Feb 12, 2014 10.07 10.32 9.837 9.993 1,678,998 -0.02(-0.20%)
Feb 11, 2014 9.793 10.08 9.670 10.01 2,028,321 +0.23(+2.35%)
Feb 10, 2014 9.697 9.920 9.600 9.783 2,169,141 +0.12(+1.24%)
Feb 07, 2014 9.390 10.26 9.390 9.663 4,367,463 +0.40(+4.36%)
Feb 06, 2014 9.010 9.323 8.937 9.260 1,409,247 +0.29(+3.27%)
Feb 05, 2014 9.070 9.130 8.820 8.967 2,096,511 -0.12(-1.28%)
Feb 04, 2014 9.233 9.292 9.077 9.083 1,072,272 -0.10(-1.12%)
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.