Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.65 18.42 18.42 18.42 5,638,500 -0.22(-1.20%)
Dec 30, 2014 18.67 18.88 18.56 18.64 1,510,968 -0.10(-0.55%)
Dec 29, 2014 18.70 18.90 18.55 18.74 1,669,482 +0.02(+0.11%)
Dec 26, 2014 18.58 18.85 18.56 18.72 1,592,976 +0.23(+1.24%)
Dec 24, 2014 18.60 18.49 18.49 18.49 3,086,100 -0.09(-0.50%)
Dec 23, 2014 18.56 18.73 18.48 18.59 1,894,026 +0.04(+0.23%)
Dec 22, 2014 18.82 19.14 18.47 18.54 2,505,867 -0.28(-1.51%)
Dec 19, 2014 19.30 19.34 18.17 18.83 8,345,397 -0.62(-3.19%)
Dec 18, 2014 19.20 19.45 19.05 19.45 2,446,401 +0.52(+2.77%)
Dec 17, 2014 18.05 19.06 18.05 18.92 4,061,796 +0.94(+5.23%)
Dec 16, 2014 19.07 19.09 17.96 17.98 5,816,820 -1.17(-6.13%)
Dec 15, 2014 19.77 19.82 19.01 19.16 3,418,086 -0.48(-2.46%)
Dec 12, 2014 19.81 19.98 19.59 19.64 4,133,790 -0.29(-1.46%)
Dec 11, 2014 19.73 20.30 19.73 19.93 2,635,653 +0.36(+1.86%)
Dec 10, 2014 20.01 20.11 19.44 19.57 2,727,513 -0.44(-2.18%)
Dec 09, 2014 19.98 20.13 19.63 20.00 2,390,277 -0.26(-1.27%)
Dec 08, 2014 20.24 20.60 20.13 20.26 2,145,480 +0.01(+0.05%)
Dec 05, 2014 20.32 20.41 20.14 20.25 2,628,411 -0.02(-0.08%)
Dec 04, 2014 20.24 20.49 20.15 20.27 3,227,793 +0.07(+0.36%)
Dec 03, 2014 20.15 20.24 19.78 20.19 2,876,250 +0.09(+0.46%)
Dec 02, 2014 19.98 20.44 19.93 20.10 3,621,762 +0.47(+2.41%)
Dec 01, 2014 20.43 20.45 19.42 19.63 3,856,308 -0.84(-4.12%)
Nov 28, 2014 20.25 20.78 20.17 20.47 1,490,997 +0.34(+1.71%)
Nov 26, 2014 20.27 20.13 20.13 20.13 4,657,500 -0.18(-0.87%)
Nov 25, 2014 20.23 20.58 20.18 20.30 2,018,337 +0.19(+0.94%)
Nov 24, 2014 19.62 20.12 19.62 20.11 2,231,559 +0.49(+2.51%)
Nov 21, 2014 20.00 20.21 19.46 19.62 2,648,628 -0.10(-0.51%)
Nov 20, 2014 19.47 19.74 19.42 19.72 3,299,445 +0.25(+1.27%)
Nov 19, 2014 19.48 19.63 19.20 19.47 2,369,826 -0.00(-0.02%)
Nov 18, 2014 19.05 19.67 19.05 19.48 3,111,030 +0.46(+2.44%)
Nov 17, 2014 19.18 19.27 18.90 19.01 1,465,878 -0.15(-0.78%)
Nov 14, 2014 19.09 19.48 19.03 19.16 3,185,613 +0.11(+0.56%)
Nov 13, 2014 18.97 19.45 18.86 19.06 2,506,881 +0.09(+0.46%)
Nov 12, 2014 18.83 19.15 18.47 18.97 2,649,063 +0.11(+0.60%)
Nov 11, 2014 19.30 19.30 18.68 18.86 2,182,482 -0.41(-2.14%)
Nov 10, 2014 19.20 19.48 19.17 19.27 3,044,928 +0.07(+0.36%)
Nov 07, 2014 19.18 19.45 19.06 19.20 2,653,470 -0.04(-0.19%)
Nov 06, 2014 18.44 19.30 18.41 19.24 2,815,848 +0.81(+4.42%)
Nov 05, 2014 18.55 18.57 18.17 18.42 2,893,380 +0.06(+0.31%)
Nov 04, 2014 18.47 18.53 18.19 18.37 2,829,072 -0.14(-0.74%)
Nov 03, 2014 18.19 18.69 18.00 18.50 3,021,075 +0.25(+1.39%)
Oct 31, 2014 18.74 18.91 18.02 18.25 3,076,734 -0.14(-0.74%)
Oct 30, 2014 18.17 18.69 18.05 18.39 3,605,736 +0.34(+1.87%)
Oct 29, 2014 18.09 18.33 17.89 18.05 2,649,519 +0.02(+0.13%)
Oct 28, 2014 17.33 18.08 17.26 18.03 3,725,613 +0.66(+3.78%)
Oct 27, 2014 16.69 17.40 16.80 17.37 4,471,068 +0.57(+3.41%)
Oct 24, 2014 16.93 17.30 16.53 16.80 5,174,277 -0.17(-1.00%)
Oct 23, 2014 18.07 18.08 16.50 16.97 16,008,783 -1.34(-7.34%)
Oct 22, 2014 18.26 18.73 18.23 18.31 7,110,105 +0.17(+0.92%)
Oct 21, 2014 17.90 18.15 17.78 18.14 2,392,176 +0.44(+2.49%)
Oct 20, 2014 17.29 17.77 17.15 17.70 2,464,506 +0.37(+2.11%)
Oct 17, 2014 18.13 18.13 17.32 17.34 3,016,056 -0.53(-2.97%)
Oct 16, 2014 16.89 17.96 16.89 17.87 3,192,108 +0.75(+4.36%)
Oct 15, 2014 16.42 17.22 15.92 17.12 3,955,578 +0.43(+2.56%)
Oct 14, 2014 16.62 17.10 16.37 16.69 4,542,036 +0.18(+1.09%)
Oct 13, 2014 16.87 17.09 16.46 16.51 3,617,319 -0.28(-1.65%)
Oct 10, 2014 17.44 17.67 16.75 16.79 4,909,095 -0.74(-4.22%)
Oct 09, 2014 18.26 18.27 17.48 17.53 3,429,903 -0.73(-3.98%)
Oct 08, 2014 17.39 18.31 17.39 18.26 3,606,306 +0.87(+5.00%)
Oct 07, 2014 17.40 17.70 17.19 17.39 3,131,013 -0.01(-0.08%)
Oct 06, 2014 18.15 18.15 17.38 17.40 2,694,822 -0.72(-3.97%)
Oct 03, 2014 18.02 18.34 17.83 18.12 3,645,897 +0.32(+1.78%)
Oct 02, 2014 17.53 17.83 17.14 17.80 2,284,677 +0.27(+1.56%)
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.