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 (%)
Jul 31, 2006 7.183 7.317 7.183 7.270 2,126,700 +0.06(+0.83%)
Jul 28, 2006 7.027 7.290 6.987 7.210 2,378,400 +0.23(+3.34%)
Jul 27, 2006 8.000 8.000 6.567 6.977 9,789,300 -1.19(-14.61%)
Jul 26, 2006 8.137 8.223 7.957 8.170 1,354,500 +0.03(+0.41%)
Jul 25, 2006 8.000 8.187 7.933 8.137 1,314,300 +0.14(+1.71%)
Jul 24, 2006 7.847 8.113 7.847 8.000 943,800 +0.18(+2.30%)
Jul 21, 2006 7.857 7.860 7.670 7.820 1,425,900 -0.05(-0.59%)
Jul 20, 2006 8.160 8.273 7.827 7.867 1,415,400 -0.23(-2.80%)
Jul 19, 2006 7.850 8.167 7.733 8.093 1,681,200 +0.22(+2.75%)
Jul 18, 2006 7.967 8.067 7.670 7.877 1,148,700 -0.09(-1.13%)
Jul 17, 2006 7.910 8.027 7.890 7.967 966,000 +0.06(+0.72%)
Jul 14, 2006 8.150 8.150 7.897 7.910 881,400 -0.27(-3.34%)
Jul 13, 2006 8.413 8.460 8.133 8.183 1,202,400 -0.23(-2.73%)
Jul 12, 2006 8.490 8.537 8.373 8.413 1,696,800 -0.08(-0.90%)
Jul 11, 2006 8.333 8.507 8.153 8.490 1,096,500 +0.16(+1.88%)
Jul 10, 2006 8.367 8.443 8.287 8.333 1,508,100 -0.03(-0.40%)
Jul 07, 2006 8.297 8.527 8.240 8.367 2,142,000 +0.15(+1.87%)
Jul 06, 2006 8.667 8.667 8.137 8.213 1,226,100 +0.07(+0.82%)
Jul 05, 2006 8.140 8.167 8.013 8.147 1,139,100 +0.01(+0.12%)
Jul 03, 2006 8.160 8.307 8.115 8.137 901,200 +0.10(+1.24%)
Jun 30, 2006 7.983 8.047 7.690 8.037 3,770,700 +0.12(+1.52%)
Jun 29, 2006 7.830 7.953 7.650 7.917 1,488,300 +0.16(+2.02%)
Jun 28, 2006 7.687 7.797 7.660 7.760 1,233,300 +0.07(+0.91%)
Jun 27, 2006 7.837 7.857 7.643 7.690 1,427,400 -0.14(-1.83%)
Jun 26, 2006 7.557 7.850 7.550 7.833 1,697,700 +0.30(+3.98%)
Jun 23, 2006 7.287 7.630 7.267 7.533 1,313,100 +0.17(+2.31%)
Jun 22, 2006 7.347 7.380 7.217 7.363 952,500 +0.01(+0.14%)
Jun 21, 2006 7.083 7.417 7.063 7.353 2,018,100 +0.03(+0.36%)
Jun 20, 2006 7.610 7.663 7.280 7.327 1,217,100 -0.27(-3.60%)
Jun 19, 2006 7.933 8.287 7.483 7.600 1,710,600 -0.37(-4.60%)
Jun 16, 2006 8.107 8.117 7.877 7.967 1,537,800 -0.14(-1.69%)
Jun 15, 2006 7.633 8.193 7.617 8.103 1,415,400 +0.50(+6.58%)
Jun 14, 2006 7.500 7.650 7.427 7.603 1,242,900 +0.05(+0.66%)
Jun 13, 2006 7.813 7.820 7.477 7.553 2,077,800 -0.41(-5.19%)
Jun 12, 2006 8.363 8.363 7.960 7.967 1,185,000 -0.37(-4.44%)
Jun 09, 2006 8.360 8.517 8.333 8.337 534,600 +0.01(+0.12%)
Jun 08, 2006 8.517 8.567 7.903 8.327 2,189,700 -0.29(-3.37%)
Jun 07, 2006 8.517 8.717 8.400 8.617 1,054,800 +0.10(+1.17%)
Jun 06, 2006 8.743 8.827 8.397 8.517 1,485,000 -0.21(-2.44%)
Jun 05, 2006 9.010 9.047 8.730 8.730 1,453,800 -0.27(-2.96%)
Jun 02, 2006 9.167 9.317 8.950 8.997 2,073,000 -0.04(-0.44%)
Jun 01, 2006 9.133 9.227 8.990 9.037 2,620,800 +0.08(+0.93%)
May 31, 2006 8.770 9.000 8.643 8.953 1,857,000 +0.31(+3.59%)
May 30, 2006 8.933 8.933 8.600 8.643 1,064,700 -0.27(-3.03%)
May 26, 2006 9.117 9.163 8.867 8.913 727,500 -0.08(-0.93%)
May 25, 2006 8.777 9.033 8.767 8.997 1,929,600 +0.29(+3.29%)
May 24, 2006 8.920 8.920 8.597 8.710 1,952,700 -0.18(-1.99%)
May 23, 2006 8.790 9.270 8.790 8.887 2,412,300 +0.26(+2.97%)
May 22, 2006 8.700 8.737 8.393 8.630 1,482,000 -0.04(-0.50%)
May 19, 2006 8.620 8.753 8.377 8.673 1,492,800 +0.01(+0.08%)
May 18, 2006 8.537 8.787 8.537 8.667 1,514,400 +0.16(+1.92%)
May 17, 2006 8.383 8.553 8.333 8.503 1,697,100 +0.04(+0.43%)
May 16, 2006 8.407 8.517 8.300 8.467 1,474,200 +0.05(+0.63%)
May 15, 2006 8.183 8.447 8.183 8.413 1,325,400 +0.05(+0.64%)
May 12, 2006 8.577 8.577 8.197 8.360 1,387,500 -0.21(-2.49%)
May 11, 2006 8.883 8.917 8.567 8.573 1,503,000 -0.31(-3.49%)
May 10, 2006 8.967 9.000 8.823 8.883 1,459,500 +0.10(+1.18%)
May 09, 2006 8.833 8.837 8.670 8.780 1,171,200 -0.05(-0.60%)
May 08, 2006 8.970 9.023 8.817 8.833 819,000 -0.13(-1.49%)
May 05, 2006 9.000 9.033 8.917 8.967 1,134,000 -0.02(-0.19%)
May 04, 2006 9.047 9.117 8.910 8.983 1,063,500 -0.06(-0.63%)
May 03, 2006 9.167 9.217 8.950 9.040 1,145,100 -0.09(-1.02%)
May 02, 2006 9.057 9.157 8.980 9.133 1,430,400 +0.10(+1.14%)
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.