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, 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%)
Jul 01, 2014 15.27 15.41 15.17 15.30 1,832,523 +0.07(+0.44%)
Jun 30, 2014 15.20 15.30 15.05 15.23 2,891,415 +0.03(+0.20%)
Jun 27, 2014 15.15 15.38 15.15 15.20 2,243,832 -0.01(-0.04%)
Jun 26, 2014 15.34 15.34 15.12 15.21 903,534 -0.09(-0.57%)
Jun 25, 2014 14.84 15.33 14.84 15.30 1,222,170 +0.36(+2.41%)
Jun 24, 2014 15.00 15.22 14.92 14.94 1,516,029 -0.07(-0.44%)
Jun 23, 2014 14.82 15.01 14.73 15.00 1,322,760 +0.22(+1.46%)
Jun 20, 2014 15.02 15.07 14.77 14.79 2,291,157 -0.26(-1.71%)
Jun 19, 2014 15.33 15.43 14.93 15.04 1,766,886 -0.28(-1.85%)
Jun 18, 2014 15.18 15.34 15.07 15.33 1,918,440 +0.17(+1.10%)
Jun 17, 2014 14.98 15.24 14.87 15.16 1,693,983 +0.20(+1.31%)
Jun 16, 2014 15.00 15.03 14.82 14.96 1,002,282 -0.10(-0.64%)
Jun 13, 2014 14.90 15.09 14.69 15.06 1,075,659 +0.19(+1.30%)
Jun 12, 2014 14.97 15.00 14.76 14.87 1,539,438 -0.15(-1.00%)
Jun 11, 2014 15.17 15.27 14.85 15.02 2,278,323 -0.24(-1.55%)
Jun 10, 2014 15.58 15.61 15.22 15.25 1,906,899 -0.53(-3.38%)
Jun 06, 2014 15.33 15.84 15.30 15.79 2,553,585 +0.50(+3.29%)
Jun 05, 2014 15.43 15.46 15.02 15.28 2,397,693 -0.07(-0.43%)
Jun 04, 2014 14.96 15.37 14.84 15.35 2,791,869 +0.51(+3.44%)
Jun 03, 2014 14.82 15.01 14.70 14.84 1,906,842 -0.05(-0.36%)
Jun 02, 2014 14.89 14.93 14.61 14.89 1,824,120 +0.06(+0.40%)
May 30, 2014 14.86 14.99 14.64 14.83 2,914,074 +0.04(+0.29%)
May 29, 2014 14.64 14.83 14.54 14.79 1,655,889 +0.20(+1.37%)
May 28, 2014 14.52 14.73 14.44 14.59 2,711,592 +0.08(+0.55%)
May 27, 2014 14.20 14.52 14.20 14.51 1,480,884 +0.36(+2.54%)
May 23, 2014 14.08 14.15 14.15 14.15 3,627,000 +0.07(+0.50%)
May 22, 2014 14.09 14.23 14.02 14.08 813,411 -0.03(-0.19%)
May 21, 2014 14.02 14.35 13.93 14.11 2,632,008 +0.15(+1.05%)
May 20, 2014 14.01 14.12 13.86 13.96 3,133,356 -0.21(-1.46%)
May 19, 2014 13.84 14.22 13.79 14.17 3,037,026 +0.52(+3.81%)
May 16, 2014 13.56 13.67 13.42 13.65 1,804,671 +0.08(+0.61%)
May 15, 2014 13.62 13.66 13.30 13.56 1,699,473 -0.10(-0.71%)
May 14, 2014 13.75 13.91 13.61 13.66 1,630,995 -0.08(-0.61%)
May 13, 2014 14.14 14.16 13.65 13.74 2,523,708 -0.34(-2.39%)
May 12, 2014 13.72 14.21 13.72 14.08 3,296,910 +0.38(+2.80%)
May 09, 2014 13.16 13.80 13.06 13.70 2,394,501 +0.48(+3.66%)
May 08, 2014 13.19 13.66 13.13 13.21 2,234,292 -0.01(-0.10%)
May 07, 2014 13.58 13.64 12.92 13.23 2,992,323 -0.25(-1.83%)
May 06, 2014 13.64 13.72 13.44 13.47 1,702,866 -0.23(-1.70%)
May 05, 2014 13.18 13.72 13.16 13.71 2,561,400 +0.40(+2.98%)
May 02, 2014 14.03 14.10 13.13 13.31 5,256,129 -0.68(-4.86%)
May 01, 2014 13.64 14.00 13.51 13.99 4,465,044 +0.33(+2.39%)
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%)
Feb 03, 2014 9.633 9.658 9.110 9.187 1,222,542 -0.44(-4.60%)
Jan 31, 2014 9.663 9.780 9.570 9.630 1,430,112 -0.13(-1.33%)
Jan 30, 2014 9.607 9.830 9.597 9.760 1,266,648 +0.24(+2.52%)
Jan 29, 2014 9.337 9.607 9.283 9.520 1,948,917 +0.12(+1.24%)
Jan 28, 2014 9.237 9.570 9.223 9.403 2,052,783 +0.26(+2.81%)
Jan 27, 2014 9.083 9.240 8.867 9.147 1,654,905 +0.06(+0.66%)
Jan 24, 2014 9.103 9.223 9.007 9.087 1,345,017 -0.01(-0.15%)
Jan 23, 2014 9.183 9.183 8.990 9.100 1,171,170 -0.08(-0.87%)
Jan 22, 2014 9.020 9.267 9.020 9.180 2,862,084 +0.15(+1.66%)
Jan 21, 2014 9.600 9.603 8.837 9.030 5,699,991 -0.72(-7.42%)
Jan 17, 2014 9.797 9.753 9.753 9.753 3,839,400 -0.08(-0.78%)
Jan 16, 2014 10.17 10.25 9.680 9.830 1,320,156 -0.40(-3.91%)
Jan 15, 2014 10.02 10.35 10.02 10.23 847,545 +0.21(+2.10%)
Jan 14, 2014 10.31 10.36 9.900 10.02 2,024,904 -0.27(-2.59%)
Jan 13, 2014 10.73 10.73 10.24 10.29 978,639 -0.49(-4.58%)
Jan 10, 2014 10.92 10.92 10.73 10.78 743,064 -0.16(-1.46%)
Jan 09, 2014 11.00 11.00 10.80 10.94 456,894 -0.06(-0.55%)
Jan 08, 2014 11.05 11.13 10.94 11.00 629,379 -0.09(-0.78%)
Jan 07, 2014 11.24 11.28 10.91 11.09 1,227,546 -0.15(-1.31%)
Jan 06, 2014 11.35 11.56 11.17 11.23 1,141,140 -0.11(-1.00%)
Jan 03, 2014 11.24 11.44 11.19 11.35 987,987 +0.11(+0.95%)
Jan 02, 2014 11.02 11.29 11.02 11.24 803,058 +0.20(+1.78%)
Dec 31, 2013 11.19 11.04 11.04 11.04 1,691,100 -0.15(-1.34%)
Dec 30, 2013 11.05 11.20 10.97 11.19 558,102 +0.17(+1.54%)
Dec 27, 2013 11.16 11.21 10.97 11.02 336,216 -0.10(-0.90%)
Dec 26, 2013 11.15 11.18 11.08 11.12 306,657 -0.01(-0.12%)
Dec 24, 2013 11.13 11.18 11.09 11.14 198,441 +0.03(+0.24%)
Dec 23, 2013 11.10 11.23 11.03 11.11 767,292 +0.03(+0.24%)
Dec 20, 2013 10.87 11.09 10.69 11.08 1,723,578 +0.27(+2.46%)
Dec 19, 2013 11.02 11.16 10.78 10.82 963,696 -0.25(-2.26%)
Dec 18, 2013 11.01 11.10 10.91 11.07 1,948,749 +0.07(+0.64%)
Dec 17, 2013 11.13 11.13 10.88 11.00 676,692 -0.16(-1.40%)
Dec 16, 2013 11.08 11.17 11.01 11.15 895,413 +0.12(+1.09%)
Dec 13, 2013 11.04 11.16 10.94 11.03 742,995 +0.01(+0.09%)
Dec 12, 2013 10.89 11.13 10.77 11.02 739,008 +0.13(+1.22%)
Dec 11, 2013 11.17 11.22 10.88 10.89 1,136,616 -0.26(-2.36%)
Dec 10, 2013 11.28 11.28 11.09 11.15 990,789 -0.10(-0.89%)
Dec 09, 2013 11.26 11.33 11.18 11.25 811,794 -0.02(-0.18%)
Dec 06, 2013 11.65 11.65 11.26 11.27 1,378,083 -0.18(-1.60%)
Dec 05, 2013 11.35 11.54 11.27 11.46 1,507,674 +0.24(+2.17%)
Dec 04, 2013 11.32 11.34 11.10 11.21 813,948 -0.14(-1.20%)
Dec 03, 2013 10.97 11.36 10.90 11.35 1,412,367 +0.32(+2.87%)
Dec 02, 2013 11.27 11.30 11.01 11.03 1,317,921 -0.17(-1.55%)
Nov 29, 2013 11.37 11.40 11.15 11.21 778,608 -0.12(-1.03%)
Nov 27, 2013 11.29 11.38 11.27 11.32 1,502,355 +0.06(+0.53%)
Nov 26, 2013 11.14 11.39 11.07 11.26 2,046,558 +0.19(+1.72%)
Nov 25, 2013 10.94 11.12 10.94 11.07 1,316,115 +0.14(+1.25%)
Nov 22, 2013 10.81 10.96 10.77 10.94 943,155 +0.15(+1.36%)
Nov 21, 2013 10.70 10.85 10.64 10.79 985,005 +0.09(+0.87%)
Nov 20, 2013 10.70 10.80 10.65 10.70 546,576 +0.04(+0.41%)
Nov 19, 2013 10.65 10.81 10.58 10.65 1,323,009 +0.01(+0.12%)
Nov 18, 2013 10.69 10.85 10.57 10.64 1,416,402 -0.02(-0.22%)
Nov 15, 2013 10.62 10.67 10.51 10.66 761,949 +0.04(+0.41%)
Nov 14, 2013 10.66 10.66 10.53 10.62 884,475 -0.06(-0.56%)
Nov 13, 2013 10.48 10.71 10.41 10.68 1,263,375 +0.16(+1.52%)
Nov 12, 2013 10.37 10.52 10.33 10.52 1,572,714 +0.13(+1.25%)
Nov 11, 2013 10.13 10.42 10.13 10.39 1,543,863 +0.22(+2.20%)
Nov 08, 2013 9.897 10.19 9.863 10.17 1,067,427 +0.27(+2.69%)
Nov 07, 2013 10.17 10.20 9.847 9.900 1,537,890 -0.26(-2.53%)
Nov 06, 2013 10.17 10.22 10.04 10.16 1,523,832 +0.03(+0.26%)
Nov 05, 2013 9.867 10.17 9.867 10.13 2,148,645 +0.27(+2.77%)
Nov 04, 2013 9.727 9.873 9.633 9.857 1,359,591 +0.14(+1.48%)
Nov 01, 2013 9.710 9.863 9.635 9.713 969,072 +0.00(+0.00%)
Oct 31, 2013 9.573 9.803 9.537 9.713 1,152,285 +0.11(+1.15%)
Oct 30, 2013 9.630 9.817 9.527 9.603 1,183,230 +0.10(+1.09%)
Oct 29, 2013 9.483 9.637 9.413 9.500 1,344,723 +0.07(+0.71%)
Oct 28, 2013 9.330 9.453 9.227 9.433 1,473,207 +0.08(+0.86%)
Oct 25, 2013 9.570 9.570 9.333 9.353 1,876,701 -0.18(-1.89%)
Oct 24, 2013 8.950 9.853 8.950 9.533 6,525,693 -0.19(-1.95%)
Oct 23, 2013 9.733 9.813 9.633 9.723 1,817,316 -0.07(-0.71%)
Oct 22, 2013 9.833 9.863 9.560 9.793 1,705,533 -0.03(-0.34%)
Oct 21, 2013 9.917 10.00 9.763 9.827 1,593,570 -0.09(-0.94%)
Oct 18, 2013 9.733 9.952 9.660 9.920 1,778,184 +0.28(+2.94%)
Oct 17, 2013 9.717 9.790 9.573 9.637 1,668,438 -0.12(-1.20%)
Oct 16, 2013 9.667 9.803 9.667 9.753 1,399,926 +0.13(+1.32%)
Oct 15, 2013 9.747 9.827 9.620 9.627 1,128,969 -0.17(-1.70%)
Oct 14, 2013 9.580 9.893 9.580 9.793 1,331,877 +0.09(+0.96%)
Oct 11, 2013 9.800 9.890 9.567 9.700 1,483,773 -0.13(-1.32%)
Oct 10, 2013 9.727 9.933 9.680 9.830 1,569,348 +0.24(+2.50%)
Oct 09, 2013 9.070 9.730 9.070 9.590 2,822,115 +0.60(+6.67%)
Oct 08, 2013 9.533 9.573 8.873 8.990 3,895,893 -0.52(-5.43%)
Oct 07, 2013 9.677 9.793 9.500 9.507 1,571,706 -0.22(-2.23%)
Oct 04, 2013 9.710 9.792 9.693 9.723 1,362,657 -0.01(-0.07%)
Oct 03, 2013 10.01 10.08 9.683 9.730 2,155,323 -0.29(-2.89%)
Oct 02, 2013 10.15 10.20 10.01 10.02 2,088,564 -0.24(-2.37%)
Oct 01, 2013 10.40 10.46 10.22 10.26 1,866,453 -0.11(-1.03%)
Sep 30, 2013 10.10 10.42 10.04 10.37 1,925,169 +0.22(+2.17%)
Sep 27, 2013 10.11 10.26 10.06 10.15 1,522,455 +0.04(+0.36%)
Sep 26, 2013 9.897 10.17 9.863 10.11 1,381,695 +0.25(+2.57%)
Sep 25, 2013 9.713 10.01 9.687 9.860 1,666,296 +0.17(+1.72%)
Sep 24, 2013 9.787 9.873 9.673 9.693 1,691,526 -0.08(-0.78%)
Sep 23, 2013 9.797 9.843 9.543 9.770 2,083,239 -0.02(-0.17%)
Sep 20, 2013 10.03 10.10 9.681 9.787 2,313,276 -0.25(-2.46%)
Sep 19, 2013 9.903 10.19 9.863 10.03 2,065,461 +0.12(+1.18%)
Sep 18, 2013 9.870 9.997 9.710 9.917 2,290,476 -0.01(-0.07%)
Sep 17, 2013 10.07 10.13 9.872 9.923 2,355,183 -0.14(-1.42%)
Sep 16, 2013 10.24 10.19 10.05 10.07 1,425,180 -0.12(-1.21%)
Sep 13, 2013 10.15 10.22 10.07 10.19 1,090,143 +0.10(+0.96%)
Sep 12, 2013 10.27 10.31 10.07 10.09 1,805,412 -0.20(-1.94%)
Sep 11, 2013 10.34 10.38 10.26 10.29 1,267,461 -0.03(-0.29%)
Sep 10, 2013 10.45 10.51 10.27 10.32 1,471,725 -0.11(-1.09%)
Sep 09, 2013 10.44 10.51 10.39 10.44 1,402,587 +0.01(+0.06%)
Sep 06, 2013 10.47 10.52 10.32 10.43 1,654,137 +0.01(+0.06%)
Sep 05, 2013 10.37 10.43 10.29 10.42 1,770,123 +0.09(+0.84%)
Sep 04, 2013 10.21 10.39 10.21 10.34 1,361,292 +0.15(+1.44%)
Sep 03, 2013 10.30 10.50 10.15 10.19 1,994,895 -0.05(-0.52%)
Aug 30, 2013 10.25 10.30 10.15 10.24 1,662,195 +0.01(+0.10%)
Aug 29, 2013 10.13 10.32 10.10 10.23 822,378 +0.10(+0.99%)
Aug 28, 2013 10.06 10.16 10.00 10.13 1,651,536 +0.08(+0.76%)
Aug 27, 2013 10.11 10.14 9.840 10.06 2,491,128 -0.11(-1.08%)
Aug 26, 2013 10.25 10.41 10.16 10.17 2,545,230 -0.09(-0.88%)
Aug 23, 2013 10.20 10.29 10.14 10.26 2,068,332 +0.06(+0.56%)
Aug 22, 2013 10.08 10.28 10.06 10.20 2,187,213 +0.15(+1.53%)
Aug 21, 2013 9.747 10.10 9.733 10.05 3,665,223 +0.30(+3.11%)
Aug 20, 2013 9.690 9.760 9.607 9.743 1,517,556 +0.07(+0.76%)
Aug 19, 2013 9.677 9.910 9.577 9.670 1,657,893 +0.01(+0.10%)
Aug 16, 2013 9.453 9.730 9.443 9.660 1,620,753 +0.16(+1.68%)
Aug 15, 2013 9.450 9.617 9.357 9.500 1,580,328 -0.03(-0.35%)
Aug 14, 2013 9.670 9.727 9.490 9.533 1,698,165 -0.16(-1.68%)
Aug 13, 2013 9.517 9.827 9.490 9.697 2,516,118 +0.20(+2.07%)
Aug 12, 2013 9.300 9.685 9.250 9.500 1,602,348 +0.16(+1.71%)
Aug 09, 2013 9.273 9.357 9.170 9.340 851,439 +0.06(+0.61%)
Aug 08, 2013 9.347 9.407 9.237 9.283 1,203,405 -0.04(-0.43%)
Aug 07, 2013 9.337 9.363 9.137 9.323 2,236,788 -0.08(-0.85%)
Aug 06, 2013 9.373 9.493 9.340 9.403 1,221,804 +0.01(+0.14%)
Aug 05, 2013 9.277 9.487 9.263 9.390 1,816,026 +0.16(+1.77%)
Aug 02, 2013 9.127 9.250 9.007 9.227 1,279,563 +0.10(+1.10%)
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.