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 (%)
Nov 28, 2008 3.950 4.053 3.913 4.013 412,509 +0.02(+0.58%)
Nov 26, 2008 3.723 4.130 3.723 3.990 1,667,613 +0.17(+4.54%)
Nov 25, 2008 3.730 3.817 3.567 3.817 1,397,058 +0.14(+3.71%)
Nov 24, 2008 3.400 3.867 3.347 3.680 1,978,014 +0.34(+10.07%)
Nov 21, 2008 3.220 3.373 3.083 3.343 2,273,553 +0.18(+5.58%)
Nov 20, 2008 3.377 3.420 3.137 3.167 1,966,419 -0.16(-4.71%)
Nov 19, 2008 3.673 3.680 3.320 3.323 3,037,218 -0.36(-9.86%)
Nov 18, 2008 3.770 3.877 3.573 3.687 1,909,335 -0.08(-2.12%)
Nov 17, 2008 3.827 3.903 3.713 3.767 1,068,570 -0.10(-2.67%)
Nov 14, 2008 4.010 4.173 3.864 3.870 0 -0.21(-5.15%)
Nov 13, 2008 3.817 4.093 3.563 4.080 1,752,888 +0.30(+7.84%)
Nov 12, 2008 3.883 3.953 3.767 3.783 1,728,225 -0.15(-3.90%)
Nov 11, 2008 3.827 4.107 3.760 3.937 1,437,186 +0.08(+2.16%)
Nov 10, 2008 4.070 4.147 3.773 3.853 1,235,280 -0.12(-3.10%)
Nov 07, 2008 4.050 4.092 3.843 3.977 2,711,736 -0.03(-0.67%)
Nov 06, 2008 4.187 4.187 3.920 4.003 2,701,329 -0.13(-3.22%)
Nov 05, 2008 4.343 4.343 4.123 4.137 1,767,756 -0.20(-4.61%)
Nov 04, 2008 4.370 4.483 4.300 4.337 1,724,877 -0.01(-0.23%)
Nov 03, 2008 4.503 4.503 4.307 4.347 1,083,966 -0.18(-3.98%)
Oct 31, 2008 4.337 4.530 4.250 4.527 2,529,387 +0.17(+3.82%)
Oct 30, 2008 4.220 4.427 4.140 4.360 1,641,198 +0.25(+6.00%)
Oct 29, 2008 4.193 4.347 4.053 4.113 2,349,744 -0.08(-1.91%)
Oct 28, 2008 3.923 4.213 3.743 4.193 1,996,074 +0.36(+9.49%)
Oct 27, 2008 3.947 4.093 3.750 3.830 2,477,532 -0.17(-4.25%)
Oct 24, 2008 3.467 4.037 3.467 4.000 3,427,965 +0.20(+5.26%)
Oct 23, 2008 4.000 4.000 3.420 3.800 4,499,196 -0.26(-6.33%)
Oct 22, 2008 4.073 4.173 3.903 4.057 1,979,055 -0.11(-2.56%)
Oct 21, 2008 4.307 4.497 4.150 4.163 1,587,711 -0.21(-4.87%)
Oct 20, 2008 4.437 4.543 4.293 4.377 2,271,384 -0.01(-0.23%)
Oct 17, 2008 4.403 4.653 4.203 4.387 0 -0.15(-3.38%)
Oct 16, 2008 4.063 4.573 3.983 4.540 2,027,253 +0.52(+12.84%)
Oct 15, 2008 4.213 4.227 4.010 4.023 1,995,855 -0.29(-6.65%)
Oct 14, 2008 4.860 4.953 4.080 4.310 2,101,641 -0.36(-7.64%)
Oct 13, 2008 4.610 4.690 4.500 4.667 2,091,630 +0.28(+6.46%)
Oct 10, 2008 3.690 4.510 3.690 4.383 3,307,479 +0.41(+10.32%)
Oct 09, 2008 4.327 4.513 3.963 3.973 1,892,397 -0.37(-8.45%)
Oct 08, 2008 4.367 4.597 4.023 4.340 2,416,206 -0.01(-0.31%)
Oct 07, 2008 5.017 5.067 4.300 4.353 2,870,724 -0.64(-12.76%)
Oct 06, 2008 4.697 5.057 4.397 4.990 4,015,761 +0.17(+3.46%)
Oct 03, 2008 5.033 5.087 4.803 4.823 0 -0.18(-3.53%)
Oct 02, 2008 5.373 5.373 4.980 5.000 1,925,853 -0.41(-7.58%)
Oct 01, 2008 5.557 5.613 5.337 5.410 1,917,885 -0.20(-3.57%)
Sep 30, 2008 5.367 5.690 5.200 5.610 2,788,056 +0.36(+6.79%)
Sep 29, 2008 5.420 5.527 5.187 5.253 1,379,268 -0.26(-4.66%)
Sep 26, 2008 5.413 5.517 5.347 5.510 0 -0.01(-0.18%)
Sep 25, 2008 5.623 5.757 5.440 5.520 1,969,047 -0.08(-1.43%)
Sep 24, 2008 5.667 5.867 5.583 5.600 1,449,384 -0.12(-2.10%)
Sep 23, 2008 5.663 5.850 5.628 5.720 2,701,347 +0.08(+1.36%)
Sep 22, 2008 5.830 5.830 5.603 5.643 1,705,290 -0.22(-3.75%)
Sep 19, 2008 6.213 6.230 5.667 5.863 0 +0.09(+1.62%)
Sep 18, 2008 5.853 5.970 5.360 5.770 3,282,672 +0.06(+1.11%)
Sep 17, 2008 5.823 5.853 5.487 5.707 3,414,978 -0.20(-3.33%)
Sep 16, 2008 5.760 5.987 5.710 5.903 2,980,770 -0.06(-1.01%)
Sep 15, 2008 6.067 6.333 5.963 5.963 2,520,816 -0.35(-5.49%)
Sep 12, 2008 6.140 6.313 6.077 6.310 1,226,934 +0.07(+1.12%)
Sep 11, 2008 6.043 6.240 5.970 6.240 1,612,668 +0.09(+1.41%)
Sep 10, 2008 6.427 6.427 6.100 6.153 2,123,589 -0.20(-3.10%)
Sep 09, 2008 6.340 6.540 6.317 6.350 3,023,718 +0.00(+0.00%)
Sep 08, 2008 6.617 6.647 6.233 6.350 2,916,798 -0.03(-0.42%)
Sep 05, 2008 6.297 6.443 6.193 6.377 0 +0.05(+0.84%)
Sep 04, 2008 6.387 6.437 6.273 6.323 1,201,917 -0.14(-2.17%)
Sep 03, 2008 6.370 6.557 6.320 6.463 1,165,566 +0.07(+1.04%)
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.