Skechers USA Ord Shs Cl A (NY: SKX )

61.15 +0.29 (+0.48%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.