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 (%)
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%)
Aug 01, 2013 9.160 9.167 9.027 9.127 1,633,818 +0.03(+0.37%)
Jul 31, 2013 9.140 9.227 9.077 9.093 1,045,530 -0.00(-0.04%)
Jul 30, 2013 9.093 9.237 9.090 9.097 1,452,522 +0.03(+0.37%)
Jul 29, 2013 9.110 9.127 8.977 9.063 756,375 -0.07(-0.77%)
Jul 26, 2013 9.057 9.133 8.987 9.133 1,285,233 -0.02(-0.22%)
Jul 25, 2013 9.267 9.537 9.087 9.153 6,314,544 +0.27(+3.04%)
Jul 24, 2013 9.023 9.040 8.877 8.883 1,520,613 -0.11(-1.22%)
Jul 23, 2013 8.967 9.077 8.943 8.993 2,713,764 +0.03(+0.37%)
Jul 22, 2013 8.960 9.050 8.917 8.960 1,716,174 +0.05(+0.52%)
Jul 19, 2013 8.913 8.957 8.807 8.913 772,236 -0.02(-0.19%)
Jul 18, 2013 9.133 9.350 8.880 8.930 3,319,116 -0.16(-1.80%)
Jul 17, 2013 8.890 9.120 8.853 9.093 2,641,254 +0.25(+2.79%)
Jul 16, 2013 8.917 9.037 8.765 8.847 2,218,521 -0.07(-0.75%)
Jul 15, 2013 8.910 8.923 8.700 8.913 1,820,958 +0.15(+1.71%)
Jul 12, 2013 8.480 8.827 8.450 8.763 2,029,476 +0.26(+3.02%)
Jul 11, 2013 8.570 8.570 8.413 8.507 1,881,333 +0.02(+0.20%)
Jul 10, 2013 8.467 8.533 8.403 8.490 1,571,808 -0.01(-0.08%)
Jul 09, 2013 8.563 8.497 8.450 8.497 1,317,357 +0.01(+0.08%)
Jul 08, 2013 8.273 8.493 8.273 8.490 1,828,818 +0.25(+2.99%)
Jul 05, 2013 8.083 8.243 8.070 8.243 1,224,318 +0.21(+2.66%)
Jul 03, 2013 8.070 8.260 7.993 8.030 1,458,312 -0.06(-0.70%)
Jul 02, 2013 8.120 8.157 7.977 8.087 1,131,621 -0.05(-0.57%)
Jul 01, 2013 8.030 8.377 8.020 8.133 2,195,007 +0.13(+1.62%)
Jun 28, 2013 8.010 8.083 7.903 8.003 1,203,693 -0.01(-0.12%)
Jun 27, 2013 7.817 8.167 7.773 8.013 3,434,838 +0.22(+2.82%)
Jun 26, 2013 7.670 7.812 7.580 7.793 2,126,043 +0.18(+2.41%)
Jun 25, 2013 7.387 7.640 7.353 7.610 2,038,857 +0.27(+3.73%)
Jun 24, 2013 7.230 7.407 7.170 7.337 2,221,251 +0.05(+0.64%)
Jun 21, 2013 7.457 7.457 7.230 7.290 1,374,375 -0.14(-1.84%)
Jun 20, 2013 7.500 7.553 7.390 7.427 1,412,718 -0.17(-2.19%)
Jun 19, 2013 7.577 7.690 7.553 7.593 1,108,941 -0.01(-0.09%)
Jun 18, 2013 7.553 7.680 7.543 7.600 1,460,907 +0.04(+0.48%)
Jun 17, 2013 7.590 7.667 7.510 7.563 1,491,258 +0.03(+0.40%)
Jun 14, 2013 7.510 7.559 7.418 7.533 1,285,410 +0.00(+0.00%)
Jun 13, 2013 7.290 7.547 7.227 7.533 1,405,362 +0.24(+3.34%)
Jun 12, 2013 7.417 7.467 7.253 7.290 661,188 -0.09(-1.22%)
Jun 11, 2013 7.547 7.547 7.377 7.380 919,836 -0.23(-3.02%)
Jun 10, 2013 7.420 7.647 7.383 7.610 1,557,435 +0.20(+2.70%)
Jun 07, 2013 7.543 7.560 7.330 7.410 1,983,663 -0.10(-1.33%)
Jun 06, 2013 7.467 7.560 7.367 7.510 1,899,864 +0.03(+0.36%)
Jun 05, 2013 7.563 7.707 7.440 7.483 2,650,092 -0.12(-1.58%)
Jun 04, 2013 7.517 7.713 7.517 7.603 3,241,263 +0.16(+2.15%)
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.