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 (%)
Jan 29, 2010 9.470 9.607 9.220 9.353 2,157,456 -0.06(-0.60%)
Jan 28, 2010 9.563 9.600 9.370 9.410 1,134,888 -0.16(-1.71%)
Jan 27, 2010 9.340 9.617 9.220 9.573 1,708,428 +0.19(+2.02%)
Jan 26, 2010 9.433 9.600 9.363 9.383 2,320,368 -0.16(-1.64%)
Jan 25, 2010 9.853 9.890 9.503 9.540 1,924,143 -0.24(-2.49%)
Jan 22, 2010 9.733 10.14 9.660 9.783 2,664,363 +0.02(+0.20%)
Jan 21, 2010 10.16 10.18 9.757 9.763 1,657,728 -0.36(-3.59%)
Jan 20, 2010 10.24 10.33 10.00 10.13 1,861,887 -0.19(-1.84%)
Jan 19, 2010 10.28 10.47 10.19 10.32 1,492,146 +0.04(+0.36%)
Jan 15, 2010 10.40 10.28 10.28 10.28 9,311,400 -0.13(-1.22%)
Jan 14, 2010 10.32 10.48 10.25 10.41 3,309,102 +0.09(+0.87%)
Jan 13, 2010 9.490 10.40 9.490 10.32 6,208,785 +0.84(+8.86%)
Jan 12, 2010 10.20 10.27 9.100 9.477 7,186,914 -0.33(-3.40%)
Jan 11, 2010 9.780 9.870 9.707 9.810 1,687,059 +0.05(+0.48%)
Jan 08, 2010 9.933 9.937 9.693 9.763 1,699,458 -0.15(-1.51%)
Jan 07, 2010 9.667 9.987 9.643 9.913 1,934,133 +0.17(+1.74%)
Jan 06, 2010 9.750 9.817 9.567 9.743 2,129,205 -0.00(-0.03%)
Jan 05, 2010 9.683 9.943 9.670 9.747 1,401,591 -0.01(-0.07%)
Jan 04, 2010 9.917 9.970 9.737 9.753 1,833,099 -0.05(-0.51%)
Dec 31, 2009 9.877 9.803 9.803 9.803 4,990,500 -0.03(-0.31%)
Dec 30, 2009 9.633 9.860 9.550 9.833 2,314,494 +0.16(+1.65%)
Dec 29, 2009 9.560 9.687 9.550 9.673 1,463,517 +0.12(+1.29%)
Dec 28, 2009 9.643 9.790 9.455 9.550 2,424,891 -0.02(-0.21%)
Dec 24, 2009 9.500 9.630 9.500 9.570 1,019,346 +0.06(+0.60%)
Dec 23, 2009 9.650 9.710 9.473 9.513 3,040,014 -0.09(-0.97%)
Dec 22, 2009 9.580 9.667 9.470 9.607 2,187,870 +0.02(+0.24%)
Dec 21, 2009 9.450 9.633 9.353 9.583 2,735,406 +0.25(+2.68%)
Dec 18, 2009 9.667 9.750 8.897 9.333 6,125,556 -0.31(-3.25%)
Dec 17, 2009 9.297 9.663 9.220 9.647 2,477,427 +0.34(+3.63%)
Dec 16, 2009 9.410 9.517 9.250 9.308 2,259,255 +0.00(+0.05%)
Dec 15, 2009 9.273 9.483 9.233 9.303 2,182,224 +0.04(+0.40%)
Dec 14, 2009 9.200 9.283 9.180 9.267 2,972,271 +0.27(+2.96%)
Dec 11, 2009 8.727 9.050 8.637 9.000 3,673,767 +0.37(+4.29%)
Dec 10, 2009 8.413 8.847 8.413 8.630 3,906,012 +0.27(+3.19%)
Dec 09, 2009 8.327 8.383 8.230 8.363 2,942,349 +0.07(+0.88%)
Dec 08, 2009 8.133 8.410 8.003 8.290 3,759,870 +0.11(+1.30%)
Dec 07, 2009 8.177 8.220 8.100 8.183 1,416,288 +0.00(+0.00%)
Dec 04, 2009 7.987 8.330 7.987 8.183 3,922,527 +0.25(+3.11%)
Dec 03, 2009 8.107 8.267 7.893 7.937 1,704,204 -0.17(-2.10%)
Dec 02, 2009 7.667 8.120 7.613 8.107 4,528,044 +0.47(+6.11%)
Dec 01, 2009 7.480 7.677 7.387 7.640 2,509,527 +0.28(+3.80%)
Nov 30, 2009 7.443 7.470 7.207 7.360 2,613,978 -0.13(-1.78%)
Nov 27, 2009 7.367 7.665 7.277 7.493 1,099,989 -0.10(-1.32%)
Nov 25, 2009 7.457 7.697 7.447 7.593 1,695,051 +0.15(+1.97%)
Nov 24, 2009 7.493 7.560 7.403 7.447 1,838,307 -0.06(-0.84%)
Nov 23, 2009 7.643 7.747 7.450 7.510 2,050,356 -0.03(-0.40%)
Nov 20, 2009 7.610 7.643 7.443 7.540 1,476,258 -0.14(-1.78%)
Nov 19, 2009 7.813 7.853 7.593 7.677 1,747,332 -0.22(-2.74%)
Nov 18, 2009 7.963 8.023 7.827 7.893 1,491,006 -0.07(-0.88%)
Nov 17, 2009 8.003 8.080 7.920 7.963 1,662,726 -0.05(-0.62%)
Nov 16, 2009 7.973 8.273 7.973 8.013 2,277,048 +0.10(+1.22%)
Nov 13, 2009 7.883 7.980 7.817 7.917 1,330,509 +0.10(+1.28%)
Nov 12, 2009 8.073 8.127 7.773 7.817 1,388,019 -0.29(-3.58%)
Nov 11, 2009 7.963 8.123 7.921 8.107 2,336,967 +0.27(+3.49%)
Nov 10, 2009 7.880 8.060 7.813 7.833 1,386,015 -0.06(-0.76%)
Nov 09, 2009 7.637 7.913 7.637 7.893 1,358,304 +0.29(+3.86%)
Nov 06, 2009 7.483 7.617 7.353 7.600 1,162,650 +0.02(+0.22%)
Nov 05, 2009 7.503 7.687 7.470 7.583 1,146,903 +0.16(+2.16%)
Nov 04, 2009 7.550 7.623 7.400 7.423 2,226,105 -0.07(-0.98%)
Nov 03, 2009 7.283 7.603 7.240 7.497 2,328,600 +0.12(+1.58%)
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.