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 (%)
Feb 27, 2015 22.93 22.94 22.52 22.71 1,716,801 -0.21(-0.90%)
Feb 26, 2015 23.07 23.16 22.85 22.92 1,196,175 -0.12(-0.52%)
Feb 25, 2015 23.17 23.33 22.89 23.04 1,723,962 -0.06(-0.26%)
Feb 24, 2015 23.03 23.42 22.70 23.10 2,905,713 +0.08(+0.36%)
Feb 23, 2015 22.91 23.14 22.80 23.02 2,735,817 +0.12(+0.51%)
Feb 20, 2015 22.62 23.03 22.36 22.90 3,500,172 +0.26(+1.16%)
Feb 19, 2015 22.20 22.93 22.02 22.64 5,845,536 +0.48(+2.18%)
Feb 18, 2015 22.09 22.17 21.89 22.15 2,279,913 +0.06(+0.29%)
Feb 17, 2015 21.98 22.25 21.84 22.09 3,297,321 +0.06(+0.27%)
Feb 13, 2015 22.03 22.03 22.03 22.03 13,752,000 -0.02(-0.09%)
Feb 12, 2015 21.33 22.37 21.17 22.05 11,582,274 +1.37(+6.62%)
Feb 11, 2015 19.77 20.75 19.51 20.68 8,747,151 +1.01(+5.15%)
Feb 10, 2015 19.97 20.13 19.61 19.67 3,908,172 -0.20(-0.99%)
Feb 09, 2015 19.91 20.17 19.56 19.86 3,307,302 -0.51(-2.52%)
Feb 06, 2015 20.49 20.66 20.27 20.38 2,945,169 -0.17(-0.81%)
Feb 05, 2015 20.68 20.77 20.34 20.54 1,542,696 +0.01(+0.06%)
Feb 04, 2015 20.22 20.75 20.21 20.53 2,082,018 +0.16(+0.77%)
Feb 03, 2015 20.29 20.40 20.05 20.37 1,997,367 +0.13(+0.64%)
Feb 02, 2015 20.15 20.27 19.84 20.24 1,717,761 +0.13(+0.63%)
Jan 30, 2015 20.65 20.68 20.05 20.12 2,997,711 -0.80(-3.84%)
Jan 29, 2015 20.78 20.99 20.38 20.92 2,153,022 +0.30(+1.47%)
Jan 28, 2015 20.30 20.83 20.21 20.62 3,113,850 +0.48(+2.40%)
Jan 27, 2015 19.75 20.38 19.67 20.13 2,484,099 +0.08(+0.40%)
Jan 26, 2015 19.09 20.07 19.01 20.05 3,095,430 +0.92(+4.79%)
Jan 23, 2015 19.61 19.64 19.05 19.14 1,930,032 -0.51(-2.61%)
Jan 22, 2015 19.00 19.81 18.87 19.65 1,995,747 +0.80(+4.26%)
Jan 21, 2015 18.57 18.99 18.57 18.85 2,034,864 +0.19(+1.02%)
Jan 20, 2015 19.15 19.19 18.58 18.66 1,970,439 -0.40(-2.08%)
Jan 16, 2015 18.94 19.12 18.67 19.05 2,160,705 +0.01(+0.07%)
Jan 15, 2015 19.83 19.93 18.98 19.04 2,786,085 -0.79(-4.00%)
Jan 14, 2015 19.50 20.12 19.47 19.83 2,640,465 +0.02(+0.10%)
Jan 13, 2015 20.28 20.45 19.62 19.81 2,559,822 -0.35(-1.72%)
Jan 12, 2015 19.88 20.26 19.88 20.16 2,309,481 +0.38(+1.92%)
Jan 09, 2015 19.91 19.93 19.47 19.78 2,210,049 -0.19(-0.95%)
Jan 08, 2015 19.96 20.10 19.51 19.97 3,962,658 +0.25(+1.28%)
Jan 07, 2015 18.75 19.76 18.75 19.72 3,298,191 +1.08(+5.81%)
Jan 06, 2015 18.97 19.19 18.41 18.63 2,809,056 -0.30(-1.58%)
Jan 05, 2015 18.69 19.15 18.61 18.93 2,817,315 +0.35(+1.90%)
Jan 02, 2015 18.57 18.75 18.43 18.58 2,314,095 +0.16(+0.89%)
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%)
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.