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 (%)
May 31, 2005 4.230 4.233 4.183 4.223 336,000 -0.02(-0.39%)
May 27, 2005 4.190 4.290 4.170 4.240 261,000 +0.04(+0.87%)
May 26, 2005 4.127 4.203 4.127 4.203 215,100 +0.11(+2.60%)
May 25, 2005 4.077 4.157 4.037 4.097 384,900 -0.01(-0.32%)
May 24, 2005 4.003 4.127 3.970 4.110 320,100 +0.11(+2.66%)
May 23, 2005 4.057 4.067 3.903 4.003 707,700 -0.09(-2.12%)
May 20, 2005 4.133 4.137 4.067 4.090 533,100 -0.04(-1.05%)
May 19, 2005 4.023 4.187 4.003 4.133 474,900 +0.11(+2.82%)
May 18, 2005 3.900 4.020 3.890 4.020 648,900 +0.15(+3.97%)
May 17, 2005 3.833 3.890 3.833 3.867 643,500 +0.04(+0.96%)
May 16, 2005 3.843 3.880 3.733 3.830 383,400 +0.00(+0.00%)
May 13, 2005 3.847 3.890 3.727 3.830 550,500 -0.02(-0.43%)
May 12, 2005 3.993 4.007 3.740 3.847 682,200 -0.14(-3.51%)
May 11, 2005 3.993 4.033 3.957 3.987 451,800 +0.03(+0.76%)
May 10, 2005 4.127 4.127 3.953 3.957 392,100 -0.17(-4.12%)
May 09, 2005 4.083 4.160 4.067 4.127 299,400 +0.01(+0.24%)
May 06, 2005 4.197 4.217 4.067 4.117 680,700 -0.08(-1.83%)
May 05, 2005 4.103 4.193 4.100 4.193 406,200 +0.12(+2.95%)
May 04, 2005 4.307 4.320 4.073 4.073 684,300 -0.24(-5.56%)
May 03, 2005 4.283 4.363 4.243 4.313 625,800 +0.08(+1.89%)
May 02, 2005 4.153 4.237 4.083 4.233 953,100 +0.15(+3.76%)
Apr 29, 2005 4.147 4.163 4.033 4.080 985,500 +0.03(+0.74%)
Apr 28, 2005 4.333 4.337 3.973 4.050 2,113,200 -0.60(-12.84%)
Apr 27, 2005 4.740 4.773 4.573 4.647 819,600 -0.09(-1.97%)
Apr 26, 2005 4.577 4.743 4.530 4.740 354,300 +0.15(+3.19%)
Apr 25, 2005 4.663 4.720 4.587 4.593 313,200 -0.08(-1.78%)
Apr 22, 2005 4.717 4.750 4.670 4.677 617,100 -0.03(-0.57%)
Apr 21, 2005 4.750 4.767 4.667 4.703 364,800 +0.02(+0.43%)
Apr 20, 2005 4.777 4.797 4.667 4.683 491,700 -0.07(-1.47%)
Apr 19, 2005 4.750 4.817 4.710 4.753 448,800 +0.01(+0.28%)
Apr 18, 2005 4.680 4.773 4.667 4.740 333,900 +0.04(+0.92%)
Apr 15, 2005 4.857 4.883 4.683 4.697 248,400 -0.16(-3.36%)
Apr 14, 2005 4.920 4.950 4.837 4.860 383,100 -0.06(-1.22%)
Apr 13, 2005 4.980 5.003 4.920 4.920 266,700 -0.06(-1.20%)
Apr 12, 2005 5.050 5.050 4.900 4.980 225,600 -0.09(-1.71%)
Apr 11, 2005 5.047 5.097 4.967 5.067 366,600 +0.03(+0.53%)
Apr 08, 2005 5.107 5.143 5.037 5.040 276,300 -0.09(-1.69%)
Apr 07, 2005 5.013 5.200 4.833 5.127 449,700 +0.07(+1.45%)
Apr 06, 2005 5.133 5.207 5.033 5.053 348,300 -0.05(-1.04%)
Apr 05, 2005 5.150 5.167 5.030 5.107 508,500 -0.04(-0.71%)
Apr 04, 2005 5.150 5.180 5.120 5.143 464,700 +0.02(+0.32%)
Apr 01, 2005 5.150 5.150 5.050 5.127 661,200 -0.03(-0.65%)
Mar 31, 2005 5.167 5.193 5.083 5.160 340,500 +0.00(+0.06%)
Mar 30, 2005 5.070 5.167 5.033 5.157 379,800 +0.09(+1.78%)
Mar 29, 2005 5.167 5.207 5.027 5.067 602,100 -0.10(-1.87%)
Mar 28, 2005 5.163 5.283 5.147 5.163 490,200 -0.00(-0.06%)
Mar 24, 2005 5.127 5.273 5.117 5.167 321,900 +0.02(+0.39%)
Mar 23, 2005 5.220 5.227 5.133 5.147 659,100 -0.07(-1.40%)
Mar 22, 2005 5.200 5.257 5.183 5.220 939,600 +0.02(+0.38%)
Mar 21, 2005 5.233 5.233 5.163 5.200 470,400 -0.03(-0.64%)
Mar 18, 2005 5.217 5.243 5.177 5.233 774,600 +0.02(+0.32%)
Mar 17, 2005 5.190 5.220 5.150 5.217 382,800 +0.01(+0.13%)
Mar 16, 2005 5.163 5.210 5.107 5.210 592,800 +0.05(+0.90%)
Mar 15, 2005 5.090 5.220 5.067 5.163 542,400 +0.08(+1.57%)
Mar 14, 2005 5.000 5.147 5.000 5.083 303,600 +0.09(+1.87%)
Mar 11, 2005 5.117 5.120 4.960 4.990 499,200 -0.15(-2.98%)
Mar 10, 2005 5.050 5.213 5.050 5.143 654,900 +0.08(+1.65%)
Mar 09, 2005 5.073 5.180 5.060 5.060 680,400 -0.11(-2.13%)
Mar 08, 2005 5.267 5.283 5.150 5.170 561,000 -0.15(-2.76%)
Mar 07, 2005 5.267 5.333 5.267 5.317 405,000 +0.03(+0.63%)
Mar 04, 2005 5.327 5.333 5.180 5.283 449,100 -0.04(-0.69%)
Mar 03, 2005 5.350 5.400 5.293 5.320 562,500 -0.01(-0.25%)
Mar 02, 2005 5.217 5.380 5.200 5.333 686,700 +0.07(+1.27%)
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.