Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.647 4.770 4.603 4.610 1,458,171 -0.06(-1.21%)
Jul 30, 2009 4.567 4.740 4.550 4.667 1,840,554 +0.13(+2.79%)
Jul 29, 2009 4.607 4.717 4.500 4.540 1,337,490 -0.09(-1.94%)
Jul 28, 2009 4.570 4.650 4.457 4.630 1,132,785 +0.06(+1.31%)
Jul 27, 2009 4.500 4.633 4.417 4.570 1,310,541 -0.01(-0.29%)
Jul 24, 2009 4.600 4.650 4.460 4.583 3,825 -0.07(-1.43%)
Jul 23, 2009 4.063 4.720 4.053 4.650 8,021,775 +0.71(+18.02%)
Jul 22, 2009 3.963 3.983 3.797 3.940 2,610,120 -0.03(-0.67%)
Jul 21, 2009 4.090 4.110 3.847 3.967 2,472,582 -0.12(-2.86%)
Jul 20, 2009 4.023 4.153 3.990 4.083 2,414,247 +0.19(+4.97%)
Jul 17, 2009 3.910 4.063 3.860 3.890 2,115,147 -0.01(-0.26%)
Jul 16, 2009 3.807 3.967 3.767 3.900 3,045,846 +0.09(+2.27%)
Jul 15, 2009 3.533 3.857 3.410 3.813 2,762,112 +0.34(+9.68%)
Jul 14, 2009 3.433 3.523 3.357 3.477 1,533,279 +0.02(+0.48%)
Jul 13, 2009 3.327 3.547 3.327 3.460 3,929,667 +0.34(+10.78%)
Jul 10, 2009 3.000 3.137 2.983 3.123 1,651,302 +0.11(+3.77%)
Jul 09, 2009 3.067 3.073 2.983 3.010 840,513 -0.04(-1.31%)
Jul 08, 2009 3.113 3.113 3.000 3.050 1,612,050 -0.05(-1.61%)
Jul 07, 2009 3.067 3.230 3.037 3.100 1,430,154 +0.04(+1.42%)
Jul 06, 2009 3.067 3.110 3.000 3.057 1,004,613 +0.01(+0.22%)
Jul 02, 2009 3.300 3.340 3.050 3.050 1,021,377 -0.28(-8.32%)
Jul 01, 2009 3.287 3.400 3.257 3.327 2,166,315 +0.07(+2.15%)
Jun 30, 2009 3.217 3.313 3.170 3.257 794,472 +0.05(+1.56%)
Jun 29, 2009 3.103 3.237 3.090 3.207 1,107,837 +0.07(+2.12%)
Jun 26, 2009 3.090 3.160 2.997 3.140 1,441,398 +0.07(+2.17%)
Jun 25, 2009 3.017 3.073 3.010 3.073 998,334 +0.07(+2.33%)
Jun 24, 2009 3.080 3.117 2.990 3.003 2,924,238 -0.07(-2.17%)
Jun 23, 2009 3.140 3.140 3.057 3.070 1,398,081 -0.06(-1.92%)
Jun 22, 2009 3.243 3.243 3.120 3.130 1,062,315 -0.13(-3.99%)
Jun 19, 2009 3.150 3.293 3.150 3.260 1,551,609 +0.14(+4.49%)
Jun 18, 2009 3.097 3.157 3.047 3.120 560,889 -0.00(-0.11%)
Jun 17, 2009 3.133 3.163 3.043 3.123 500,913 +0.00(+0.00%)
Jun 16, 2009 3.193 3.230 3.107 3.123 718,167 -0.05(-1.68%)
Jun 15, 2009 3.103 3.183 3.083 3.177 792,225 -0.02(-0.52%)
Jun 12, 2009 3.153 3.193 3.123 3.193 785,001 +0.01(+0.42%)
Jun 11, 2009 3.087 3.287 3.083 3.180 1,098,228 +0.09(+2.91%)
Jun 10, 2009 3.183 3.220 3.027 3.090 973,692 -0.07(-2.11%)
Jun 09, 2009 3.223 3.237 3.153 3.157 875,199 -0.05(-1.56%)
Jun 08, 2009 3.235 3.333 3.177 3.207 1,016,358 -0.04(-1.23%)
Jun 05, 2009 3.327 3.420 3.203 3.247 749,556 -0.06(-1.91%)
Jun 04, 2009 3.320 3.357 3.240 3.310 871,311 -0.04(-1.29%)
Jun 03, 2009 3.427 3.443 3.320 3.353 945,330 -0.08(-2.24%)
Jun 02, 2009 3.403 3.493 3.340 3.430 1,273,680 +0.03(+0.88%)
Jun 01, 2009 3.217 3.483 3.217 3.400 2,370,927 +0.23(+7.37%)
May 29, 2009 3.177 3.217 3.083 3.167 974,655 +0.01(+0.42%)
May 28, 2009 3.263 3.297 3.097 3.153 1,027,404 -0.07(-2.07%)
May 27, 2009 3.177 3.300 3.137 3.220 1,067,148 +0.03(+0.84%)
May 26, 2009 2.997 3.197 2.963 3.193 948,510 +0.18(+5.97%)
May 22, 2009 3.117 3.117 2.967 3.013 753,669 -0.10(-3.11%)
May 21, 2009 3.180 3.233 3.057 3.110 838,557 -0.10(-3.01%)
May 20, 2009 3.170 3.407 3.160 3.207 1,236,171 +0.08(+2.67%)
May 19, 2009 3.120 3.230 3.083 3.123 841,251 +0.00(+0.00%)
May 18, 2009 3.120 3.190 3.040 3.123 1,106,277 +0.03(+0.97%)
May 15, 2009 3.067 3.207 3.027 3.093 822,657 +0.00(+0.11%)
May 14, 2009 3.013 3.213 2.990 3.090 1,436,151 +0.08(+2.66%)
May 13, 2009 3.260 3.260 2.923 3.010 1,574,541 -0.30(-9.15%)
May 12, 2009 3.403 3.453 3.220 3.313 946,485 -0.09(-2.55%)
May 11, 2009 3.580 3.607 3.343 3.400 1,861,428 -0.26(-7.10%)
May 08, 2009 3.670 3.770 3.523 3.660 958,164 +0.05(+1.29%)
May 07, 2009 3.883 3.883 3.583 3.613 1,086,681 -0.22(-5.74%)
May 06, 2009 3.913 3.993 3.750 3.833 1,624,692 -0.05(-1.29%)
May 05, 2009 3.833 3.907 3.760 3.883 1,605,255 +0.05(+1.30%)
May 04, 2009 3.917 3.937 3.813 3.833 2,016,702 -0.08(-1.96%)
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.