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 31, 2009 5.860 5.950 5.773 5.937 2,646,276 +0.04(+0.74%)
Aug 28, 2009 5.850 5.960 5.680 5.893 2,022,732 +0.11(+1.84%)
Aug 27, 2009 5.523 5.813 5.370 5.787 2,362,803 +0.28(+5.08%)
Aug 26, 2009 5.163 5.520 5.157 5.507 2,673,690 +0.32(+6.24%)
Aug 25, 2009 5.167 5.237 5.140 5.183 1,660,968 +0.04(+0.84%)
Aug 24, 2009 5.237 5.267 5.090 5.140 1,329,018 -0.10(-1.91%)
Aug 21, 2009 5.100 5.253 5.060 5.240 1,746,798 +0.19(+3.76%)
Aug 20, 2009 4.957 5.073 4.910 5.050 1,492,044 +0.08(+1.61%)
Aug 19, 2009 4.953 5.050 4.867 4.970 1,713,297 -0.05(-1.06%)
Aug 18, 2009 4.810 5.053 4.810 5.023 2,057,373 +0.30(+6.35%)
Aug 17, 2009 4.743 4.917 4.600 4.723 2,445,117 -0.14(-2.95%)
Aug 14, 2009 4.970 5.097 4.833 4.867 1,488,549 -0.13(-2.67%)
Aug 13, 2009 5.100 5.100 4.843 5.000 1,811,256 -0.06(-1.12%)
Aug 12, 2009 5.090 5.200 5.030 5.057 1,433,100 -0.02(-0.46%)
Aug 11, 2009 4.940 5.113 4.770 5.080 1,958,595 +0.04(+0.86%)
Aug 10, 2009 5.303 5.303 4.993 5.037 2,924,337 +0.10(+2.09%)
Aug 07, 2009 4.747 4.957 4.690 4.933 1,334,472 +0.23(+4.96%)
Aug 06, 2009 4.640 4.727 4.577 4.700 1,367,622 +0.07(+1.44%)
Aug 05, 2009 4.693 4.707 4.563 4.633 1,332,273 -0.07(-1.49%)
Aug 04, 2009 4.767 4.813 4.683 4.703 1,610,583 -0.10(-2.15%)
Aug 03, 2009 4.633 4.810 4.607 4.807 1,749,435 +0.20(+4.27%)
Jul 31, 2009 4.647 4.770 4.603 4.610 1,458,171 -0.06(-1.21%)
Jul 30, 2009 4.567 4.740 4.550 4.667 1,840,554 +0.13(+2.79%)
Jul 29, 2009 4.607 4.717 4.500 4.540 1,337,490 -0.09(-1.94%)
Jul 28, 2009 4.570 4.650 4.457 4.630 1,132,785 +0.06(+1.31%)
Jul 27, 2009 4.500 4.633 4.417 4.570 1,310,541 -0.01(-0.29%)
Jul 24, 2009 4.600 4.650 4.460 4.583 3,825 -0.07(-1.43%)
Jul 23, 2009 4.063 4.720 4.053 4.650 8,021,775 +0.71(+18.02%)
Jul 22, 2009 3.963 3.983 3.797 3.940 2,610,120 -0.03(-0.67%)
Jul 21, 2009 4.090 4.110 3.847 3.967 2,472,582 -0.12(-2.86%)
Jul 20, 2009 4.023 4.153 3.990 4.083 2,414,247 +0.19(+4.97%)
Jul 17, 2009 3.910 4.063 3.860 3.890 2,115,147 -0.01(-0.26%)
Jul 16, 2009 3.807 3.967 3.767 3.900 3,045,846 +0.09(+2.27%)
Jul 15, 2009 3.533 3.857 3.410 3.813 2,762,112 +0.34(+9.68%)
Jul 14, 2009 3.433 3.523 3.357 3.477 1,533,279 +0.02(+0.48%)
Jul 13, 2009 3.327 3.547 3.327 3.460 3,929,667 +0.34(+10.78%)
Jul 10, 2009 3.000 3.137 2.983 3.123 1,651,302 +0.11(+3.77%)
Jul 09, 2009 3.067 3.073 2.983 3.010 840,513 -0.04(-1.31%)
Jul 08, 2009 3.113 3.113 3.000 3.050 1,612,050 -0.05(-1.61%)
Jul 07, 2009 3.067 3.230 3.037 3.100 1,430,154 +0.04(+1.42%)
Jul 06, 2009 3.067 3.110 3.000 3.057 1,004,613 +0.01(+0.22%)
Jul 02, 2009 3.300 3.340 3.050 3.050 1,021,377 -0.28(-8.32%)
Jul 01, 2009 3.287 3.400 3.257 3.327 2,166,315 +0.07(+2.15%)
Jun 30, 2009 3.217 3.313 3.170 3.257 794,472 +0.05(+1.56%)
Jun 29, 2009 3.103 3.237 3.090 3.207 1,107,837 +0.07(+2.12%)
Jun 26, 2009 3.090 3.160 2.997 3.140 1,441,398 +0.07(+2.17%)
Jun 25, 2009 3.017 3.073 3.010 3.073 998,334 +0.07(+2.33%)
Jun 24, 2009 3.080 3.117 2.990 3.003 2,924,238 -0.07(-2.17%)
Jun 23, 2009 3.140 3.140 3.057 3.070 1,398,081 -0.06(-1.92%)
Jun 22, 2009 3.243 3.243 3.120 3.130 1,062,315 -0.13(-3.99%)
Jun 19, 2009 3.150 3.293 3.150 3.260 1,551,609 +0.14(+4.49%)
Jun 18, 2009 3.097 3.157 3.047 3.120 560,889 -0.00(-0.11%)
Jun 17, 2009 3.133 3.163 3.043 3.123 500,913 +0.00(+0.00%)
Jun 16, 2009 3.193 3.230 3.107 3.123 718,167 -0.05(-1.68%)
Jun 15, 2009 3.103 3.183 3.083 3.177 792,225 -0.02(-0.52%)
Jun 12, 2009 3.153 3.193 3.123 3.193 785,001 +0.01(+0.42%)
Jun 11, 2009 3.087 3.287 3.083 3.180 1,098,228 +0.09(+2.91%)
Jun 10, 2009 3.183 3.220 3.027 3.090 973,692 -0.07(-2.11%)
Jun 09, 2009 3.223 3.237 3.153 3.157 875,199 -0.05(-1.56%)
Jun 08, 2009 3.235 3.333 3.177 3.207 1,016,358 -0.04(-1.23%)
Jun 05, 2009 3.327 3.420 3.203 3.247 749,556 -0.06(-1.91%)
Jun 04, 2009 3.320 3.357 3.240 3.310 871,311 -0.04(-1.29%)
Jun 03, 2009 3.427 3.443 3.320 3.353 945,330 -0.08(-2.24%)
Jun 02, 2009 3.403 3.493 3.340 3.430 1,273,680 +0.03(+0.88%)
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.