Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.44 18.50 17.74 17.77 3,878,040 -0.66(-3.56%)
Sep 29, 2014 18.10 18.45 18.00 18.43 2,855,994 +0.13(+0.73%)
Sep 26, 2014 18.12 18.38 17.88 18.29 5,166,534 +0.28(+1.54%)
Sep 25, 2014 18.29 18.82 17.83 18.02 9,267,084 +0.55(+3.15%)
Sep 24, 2014 18.33 18.35 17.00 17.47 15,259,584 -1.90(-9.79%)
Sep 23, 2014 19.58 19.87 19.32 19.36 2,150,652 -0.31(-1.59%)
Sep 22, 2014 20.05 20.05 19.22 19.68 2,560,539 -0.40(-1.99%)
Sep 19, 2014 20.06 20.28 19.79 20.08 4,012,902 +0.08(+0.40%)
Sep 18, 2014 19.70 20.05 19.64 20.00 2,205,393 +0.40(+2.04%)
Sep 17, 2014 21.21 21.39 18.96 19.60 14,105,808 -1.62(-7.64%)
Sep 16, 2014 20.65 21.30 20.59 21.22 2,341,968 +0.54(+2.63%)
Sep 15, 2014 21.40 21.46 20.64 20.67 2,278,983 -0.69(-3.23%)
Sep 12, 2014 21.23 21.56 21.20 21.36 1,847,760 +0.14(+0.68%)
Sep 11, 2014 21.17 21.38 21.00 21.22 1,572,540 -0.03(-0.16%)
Sep 10, 2014 20.92 21.27 20.77 21.25 1,330,686 +0.33(+1.56%)
Sep 09, 2014 20.88 21.19 20.67 20.93 1,792,557 +0.05(+0.22%)
Sep 08, 2014 20.72 21.02 20.67 20.88 1,682,901 +0.13(+0.63%)
Sep 05, 2014 20.60 20.75 20.28 20.75 2,064,795 +0.13(+0.65%)
Sep 04, 2014 20.40 21.02 20.14 20.62 3,148,845 +0.48(+2.37%)
Sep 03, 2014 20.51 20.58 20.02 20.14 1,671,576 -0.27(-1.32%)
Sep 02, 2014 19.47 20.49 19.46 20.41 2,878,911 +0.95(+4.90%)
Aug 29, 2014 19.58 19.46 19.46 19.46 4,395,600 -0.11(-0.56%)
Aug 28, 2014 19.39 19.65 19.20 19.57 1,732,056 +0.03(+0.17%)
Aug 27, 2014 19.85 19.97 19.50 19.53 1,973,559 -0.31(-1.56%)
Aug 26, 2014 19.79 20.16 19.72 19.84 1,754,673 +0.03(+0.17%)
Aug 25, 2014 19.74 20.13 19.73 19.81 1,871,967 +0.23(+1.16%)
Aug 22, 2014 19.32 19.73 19.16 19.58 1,866,387 +0.29(+1.52%)
Aug 21, 2014 19.21 19.32 18.85 19.29 1,212,840 +0.14(+0.71%)
Aug 20, 2014 19.24 19.27 19.00 19.15 1,569,678 +0.10(+0.52%)
Aug 19, 2014 19.33 19.62 18.81 19.05 2,758,665 -0.20(-1.04%)
Aug 18, 2014 19.01 19.33 19.00 19.25 1,394,430 +0.41(+2.16%)
Aug 15, 2014 19.03 19.11 18.73 18.85 2,800,107 -0.08(-0.42%)
Aug 14, 2014 18.72 18.89 18.63 18.93 1,593,960 +0.32(+1.74%)
Aug 13, 2014 18.50 18.68 18.39 18.60 1,741,248 +0.20(+1.09%)
Aug 12, 2014 18.92 18.93 18.23 18.40 2,549,892 -0.51(-2.71%)
Aug 11, 2014 18.50 18.96 18.46 18.92 2,692,854 +0.53(+2.88%)
Aug 08, 2014 18.15 18.41 18.10 18.39 2,149,854 +0.23(+1.27%)
Aug 07, 2014 18.50 18.60 18.02 18.16 2,139,303 -0.27(-1.48%)
Aug 06, 2014 17.81 18.59 17.76 18.43 3,751,134 +0.47(+2.64%)
Aug 05, 2014 17.56 18.13 17.55 17.96 1,971,384 +0.29(+1.66%)
Aug 04, 2014 17.51 17.80 17.40 17.66 1,879,065 +0.23(+1.34%)
Aug 01, 2014 17.33 17.48 17.12 17.43 1,938,717 +0.04(+0.23%)
Jul 31, 2014 17.85 17.91 17.36 17.39 2,956,290 -0.61(-3.37%)
Jul 30, 2014 17.97 18.16 17.88 18.00 2,025,570 +0.15(+0.84%)
Jul 29, 2014 17.83 18.10 17.79 17.85 2,780,676 +0.05(+0.26%)
Jul 28, 2014 17.50 17.84 17.26 17.80 2,843,211 +0.34(+1.93%)
Jul 25, 2014 17.44 17.88 17.33 17.46 4,199,163 +0.03(+0.17%)
Jul 24, 2014 17.57 17.67 16.92 17.43 9,643,173 +1.30(+8.04%)
Jul 23, 2014 16.16 16.29 16.04 16.14 5,120,595 +0.01(+0.08%)
Jul 22, 2014 16.33 16.35 16.02 16.12 1,861,569 -0.04(-0.25%)
Jul 21, 2014 15.87 16.29 15.84 16.16 2,685,678 +0.27(+1.68%)
Jul 18, 2014 15.62 16.00 15.48 15.90 2,606,700 +0.27(+1.75%)
Jul 17, 2014 15.27 15.64 15.21 15.62 2,856,423 +0.26(+1.71%)
Jul 16, 2014 15.56 15.56 15.24 15.36 1,718,508 -0.15(-0.99%)
Jul 15, 2014 15.37 15.53 15.16 15.51 1,684,614 +0.13(+0.82%)
Jul 14, 2014 15.13 15.52 15.04 15.39 1,491,117 +0.42(+2.81%)
Jul 11, 2014 15.12 15.18 14.82 14.97 2,547,570 -0.13(-0.88%)
Jul 10, 2014 15.31 15.37 15.04 15.10 2,113,977 -0.33(-2.12%)
Jul 09, 2014 15.49 15.52 15.28 15.43 1,975,593 -0.01(-0.06%)
Jul 08, 2014 15.33 15.51 15.09 15.44 1,426,998 +0.06(+0.39%)
Jul 07, 2014 15.53 15.73 15.34 15.38 1,516,110 -0.15(-0.97%)
Jul 03, 2014 15.16 15.53 15.53 15.53 3,408,300 +0.47(+3.10%)
Jul 02, 2014 15.28 15.36 15.00 15.06 1,986,255 -0.24(-1.57%)
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.