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 (%)
Oct 31, 2012 5.330 5.557 5.323 5.533 1,779,636 +0.15(+2.79%)
Oct 26, 2012 5.657 5.383 5.383 5.383 8,332,200 -0.26(-4.55%)
Oct 25, 2012 5.953 6.037 5.587 5.640 3,771,090 +0.10(+1.87%)
Oct 24, 2012 5.583 5.623 5.500 5.537 1,949,034 -0.09(-1.54%)
Oct 23, 2012 5.727 5.823 5.590 5.623 1,368,921 -0.15(-2.65%)
Oct 19, 2012 5.907 5.927 5.640 5.777 1,930,566 -0.16(-2.75%)
Oct 18, 2012 6.033 6.047 5.877 5.940 1,265,526 -0.11(-1.82%)
Oct 17, 2012 5.850 6.110 5.850 6.050 1,611,891 +0.21(+3.60%)
Oct 16, 2012 5.903 5.903 5.817 5.840 1,335,936 -0.04(-0.62%)
Oct 15, 2012 5.887 5.913 5.837 5.877 503,112 -0.00(-0.06%)
Oct 12, 2012 5.847 5.967 5.847 5.880 986,247 +0.02(+0.28%)
Oct 11, 2012 5.890 5.923 5.830 5.863 783,288 +0.03(+0.57%)
Oct 10, 2012 5.877 5.963 5.780 5.830 1,712,676 -0.04(-0.74%)
Oct 09, 2012 5.740 5.897 5.740 5.873 2,397,936 +0.16(+2.74%)
Oct 08, 2012 5.723 5.790 5.710 5.717 1,423,227 -0.02(-0.41%)
Oct 05, 2012 5.923 5.987 5.737 5.740 1,719,021 -0.16(-2.66%)
Oct 04, 2012 5.783 5.897 5.725 5.897 1,864,590 +0.12(+2.14%)
Oct 03, 2012 5.967 5.967 5.753 5.773 2,704,980 -0.15(-2.59%)
Oct 02, 2012 6.687 6.687 5.867 5.927 8,351,901 -0.86(-12.71%)
Oct 01, 2012 6.810 6.913 6.677 6.790 1,388,346 -0.01(-0.15%)
Sep 28, 2012 6.700 6.820 6.630 6.800 1,343,598 +0.03(+0.49%)
Sep 27, 2012 6.720 6.817 6.663 6.767 928,185 +0.08(+1.15%)
Sep 26, 2012 6.573 6.723 6.573 6.690 1,168,554 +0.12(+1.77%)
Sep 25, 2012 6.850 6.903 6.540 6.573 1,886,040 -0.26(-3.76%)
Sep 24, 2012 6.987 6.993 6.810 6.830 1,511,946 -0.20(-2.89%)
Sep 21, 2012 7.183 7.183 6.910 7.033 2,443,581 -0.08(-1.17%)
Sep 20, 2012 7.220 7.297 7.080 7.117 1,501,290 -0.10(-1.43%)
Sep 19, 2012 7.107 7.260 7.067 7.220 1,803,141 +0.15(+2.07%)
Sep 18, 2012 7.067 7.087 6.990 7.073 1,345,236 -0.03(-0.42%)
Sep 17, 2012 7.140 7.143 6.950 7.103 1,066,785 -0.04(-0.51%)
Sep 14, 2012 7.053 7.153 7.047 7.140 1,191,855 +0.10(+1.42%)
Sep 13, 2012 6.953 7.090 6.841 7.040 1,598,901 +0.08(+1.10%)
Sep 12, 2012 6.970 7.023 6.917 6.963 1,284,297 +0.01(+0.19%)
Sep 11, 2012 7.000 7.023 6.837 6.950 1,822,671 -0.06(-0.86%)
Sep 10, 2012 7.033 7.090 6.950 7.010 2,037,834 +0.00(+0.00%)
Sep 07, 2012 7.230 7.247 6.990 7.010 6,308,871 -0.17(-2.32%)
Sep 06, 2012 7.197 7.330 7.147 7.177 2,421,093 +0.02(+0.28%)
Sep 05, 2012 7.407 7.407 7.114 7.157 1,114,638 -0.21(-2.89%)
Sep 04, 2012 7.133 7.415 7.093 7.370 1,538,547 +0.15(+2.03%)
Aug 31, 2012 7.253 7.313 7.133 7.223 1,079,100 +0.04(+0.56%)
Aug 30, 2012 7.287 7.363 7.133 7.183 1,322,301 -0.13(-1.78%)
Aug 29, 2012 7.287 7.413 7.217 7.313 1,384,842 +0.05(+0.73%)
Aug 27, 2012 7.423 7.457 7.237 7.260 1,958,319 -0.16(-2.11%)
Aug 24, 2012 7.263 7.427 7.177 7.417 3,279,075 +0.11(+1.46%)
Aug 23, 2012 7.267 7.350 7.183 7.310 2,558,925 +0.05(+0.64%)
Aug 22, 2012 7.093 7.397 7.093 7.263 4,658,622 +0.13(+1.87%)
Aug 21, 2012 6.507 7.233 6.487 7.130 6,688,974 +0.63(+9.75%)
Aug 20, 2012 6.677 6.710 6.463 6.497 1,830,111 -0.17(-2.60%)
Aug 17, 2012 6.493 6.677 6.447 6.670 1,890,555 +0.20(+3.09%)
Aug 16, 2012 6.497 6.523 6.403 6.470 957,672 -0.02(-0.31%)
Aug 15, 2012 6.463 6.517 6.453 6.490 1,037,583 +0.02(+0.26%)
Aug 14, 2012 6.577 6.623 6.450 6.473 1,270,056 -0.05(-0.77%)
Aug 13, 2012 6.560 6.597 6.417 6.523 1,061,010 -0.06(-0.91%)
Aug 10, 2012 6.587 6.633 6.520 6.583 1,095,843 -0.03(-0.45%)
Aug 09, 2012 6.627 6.713 6.497 6.613 892,572 -0.05(-0.70%)
Aug 08, 2012 6.710 6.773 6.627 6.660 1,749,753 -0.10(-1.53%)
Aug 07, 2012 6.560 6.857 6.560 6.763 1,657,983 +0.23(+3.52%)
Aug 06, 2012 6.400 6.543 6.355 6.533 2,496,372 +0.13(+2.03%)
Aug 03, 2012 6.337 6.440 6.287 6.403 1,701,540 +0.20(+3.17%)
Aug 02, 2012 6.390 6.460 6.170 6.207 2,066,565 -0.22(-3.47%)
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.