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 (%)
Nov 28, 2003 2.443 2.490 2.443 2.477 143,700 +0.03(+1.36%)
Nov 26, 2003 2.470 2.470 2.423 2.443 132,300 -0.03(-1.08%)
Nov 25, 2003 2.400 2.463 2.400 2.470 361,200 +0.07(+2.92%)
Nov 24, 2003 2.360 2.400 2.350 2.400 613,800 +0.07(+3.15%)
Nov 21, 2003 2.360 2.360 2.300 2.327 360,300 -0.01(-0.29%)
Nov 20, 2003 2.340 2.357 2.330 2.333 312,300 -0.02(-0.71%)
Nov 19, 2003 2.333 2.367 2.333 2.350 219,000 +0.02(+0.71%)
Nov 18, 2003 2.350 2.367 2.323 2.333 503,700 -0.00(-0.14%)
Nov 17, 2003 2.333 2.360 2.333 2.337 601,500 -0.00(-0.14%)
Nov 14, 2003 2.370 2.385 2.313 2.340 446,400 -0.02(-0.71%)
Nov 13, 2003 2.383 2.400 2.357 2.357 279,900 -0.04(-1.53%)
Nov 12, 2003 2.410 2.410 2.373 2.393 577,500 -0.01(-0.28%)
Nov 11, 2003 2.417 2.417 2.363 2.400 166,200 -0.02(-0.69%)
Nov 10, 2003 2.377 2.450 2.377 2.417 831,600 +0.01(+0.56%)
Nov 07, 2003 2.467 2.467 2.403 2.403 578,700 -0.04(-1.64%)
Nov 06, 2003 2.417 2.463 2.417 2.443 150,900 -0.02(-0.68%)
Nov 05, 2003 2.513 2.513 2.437 2.460 456,000 -0.07(-2.64%)
Nov 04, 2003 2.513 2.513 2.490 2.527 699,600 +0.03(+1.34%)
Nov 03, 2003 2.510 2.510 2.487 2.493 588,150 -0.02(-0.66%)
Oct 31, 2003 2.510 2.517 2.500 2.510 504,300 +0.00(+0.00%)
Oct 30, 2003 2.510 2.510 2.500 2.510 561,600 +0.01(+0.27%)
Oct 29, 2003 2.500 2.527 2.500 2.503 544,200 +0.04(+1.49%)
Oct 28, 2003 2.383 2.453 2.370 2.467 861,600 +0.09(+3.79%)
Oct 27, 2003 2.267 2.383 2.267 2.377 1,573,500 +0.11(+4.70%)
Oct 24, 2003 2.223 2.300 2.173 2.270 993,600 +0.05(+2.25%)
Oct 23, 2003 2.333 2.367 2.133 2.220 3,867,000 -0.30(-12.02%)
Oct 22, 2003 2.660 2.667 2.520 2.523 655,500 -0.12(-4.54%)
Oct 21, 2003 2.600 2.650 2.583 2.643 1,107,600 +0.02(+0.89%)
Oct 20, 2003 2.567 2.627 2.567 2.620 611,700 +0.04(+1.42%)
Oct 17, 2003 2.643 2.643 2.533 2.583 498,300 -0.05(-1.90%)
Oct 16, 2003 2.603 2.650 2.603 2.633 312,600 +0.02(+0.64%)
Oct 15, 2003 2.613 2.640 2.593 2.617 669,300 -0.02(-0.88%)
Oct 14, 2003 2.667 2.667 2.597 2.640 1,120,200 -0.04(-1.61%)
Oct 13, 2003 2.667 2.697 2.667 2.683 414,000 +0.02(+0.62%)
Oct 10, 2003 2.667 2.667 2.617 2.667 328,200 -0.02(-0.87%)
Oct 09, 2003 2.683 2.700 2.613 2.690 676,800 +0.00(+0.12%)
Oct 08, 2003 2.690 2.693 2.653 2.687 214,800 +0.00(+0.12%)
Oct 07, 2003 2.693 2.697 2.673 2.683 343,800 -0.01(-0.37%)
Oct 06, 2003 2.683 2.700 2.667 2.693 490,800 -0.02(-0.62%)
Oct 03, 2003 2.743 2.743 2.683 2.710 542,400 -0.03(-1.09%)
Oct 02, 2003 2.713 2.743 2.713 2.740 474,600 +0.07(+2.75%)
Oct 01, 2003 2.500 2.657 2.500 2.667 559,200 +0.19(+7.82%)
Sep 30, 2003 2.447 2.513 2.427 2.473 764,100 -0.01(-0.27%)
Sep 29, 2003 2.473 2.530 2.397 2.480 535,800 -0.01(-0.27%)
Sep 26, 2003 2.540 2.560 2.487 2.487 348,900 -0.07(-2.86%)
Sep 25, 2003 2.640 2.690 2.550 2.560 619,800 -0.11(-4.00%)
Sep 24, 2003 2.713 2.760 2.637 2.667 691,800 -0.05(-1.96%)
Sep 23, 2003 2.683 2.730 2.683 2.720 182,100 +0.05(+2.00%)
Sep 22, 2003 2.770 2.770 2.627 2.667 429,000 -0.10(-3.73%)
Sep 19, 2003 2.683 2.730 2.610 2.770 481,200 +0.13(+4.79%)
Sep 18, 2003 2.730 2.730 2.567 2.643 969,600 -0.05(-1.98%)
Sep 17, 2003 2.730 2.817 2.693 2.697 330,900 -0.05(-1.70%)
Sep 16, 2003 2.673 2.753 2.670 2.743 392,700 -0.02(-0.84%)
Sep 15, 2003 2.817 2.850 2.767 2.767 1,820,400 -0.05(-1.78%)
Sep 12, 2003 2.793 2.817 2.727 2.817 1,200,900 +0.02(+0.84%)
Sep 11, 2003 2.660 2.817 2.617 2.793 1,320,300 +0.14(+5.14%)
Sep 10, 2003 2.620 2.667 2.567 2.657 1,148,700 +0.03(+1.27%)
Sep 09, 2003 2.580 2.630 2.533 2.623 429,900 +0.01(+0.38%)
Sep 08, 2003 2.583 2.613 2.560 2.613 600,300 +0.03(+1.16%)
Sep 05, 2003 2.617 2.617 2.550 2.583 549,600 -0.05(-1.77%)
Sep 04, 2003 2.613 2.660 2.600 2.630 575,100 -0.02(-0.63%)
Sep 03, 2003 2.577 2.683 2.573 2.647 1,224,300 +0.07(+2.85%)
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.