HPC Market Watch

SKECHERS U.S.A., Inc. (NY: SKX)
141.98 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 142.48 144.64 140.18 141.98 994,240 -0.75(-0.53%)
Aug 27, 2015 139.97 144.86 139.50 142.73 1,481,443 +5.44(+3.96%)
Aug 26, 2015 136.33 138.05 131.58 137.29 1,393,644 +5.33(+4.04%)
Aug 25, 2015 136.20 141.11 131.10 131.96 1,949,447 +1.48(+1.13%)
Aug 24, 2015 132.39 137.99 121.06 130.48 2,624,783 -10.15(-7.22%)
Aug 21, 2015 144.19 144.33 135.64 140.63 2,648,039 -6.22(-4.24%)
Aug 20, 2015 151.09 151.61 145.53 146.85 1,434,519 -5.41(-3.55%)
Aug 19, 2015 153.50 154.22 151.80 152.26 1,019,739 -2.15(-1.39%)
Aug 18, 2015 155.17 157.61 152.92 154.41 858,350 -1.79(-1.15%)
Aug 17, 2015 153.20 157.00 152.27 156.20 673,313 +2.67(+1.74%)
Aug 14, 2015 152.86 154.69 151.66 153.53 550,548 +0.96(+0.63%)
Aug 13, 2015 148.99 154.63 148.91 152.57 1,184,055 +3.62(+2.43%)
Aug 12, 2015 155.54 155.54 145.82 148.95 2,222,049 -8.60(-5.46%)
Aug 11, 2015 152.39 157.96 152.12 157.55 1,298,385 +2.62(+1.69%)
Aug 10, 2015 154.90 157.72 153.71 154.93 1,222,585 +1.03(+0.67%)
Aug 07, 2015 155.31 155.35 149.51 153.90 1,534,365 -0.25(-0.16%)
Aug 06, 2015 161.95 163.60 152.93 154.15 2,150,011 -6.14(-3.83%)
Aug 05, 2015 154.91 160.45 154.90 160.29 1,900,395 +6.39(+4.15%)
Aug 04, 2015 149.18 154.72 148.54 153.90 1,377,201 +5.25(+3.53%)
Aug 03, 2015 150.42 151.11 146.01 148.65 1,610,618 -1.80(-1.20%)
Jul 31, 2015 149.55 152.00 147.00 150.45 1,747,060 +1.46(+0.98%)
Jul 30, 2015 145.23 149.99 139.51 148.99 4,226,207 +20.55(+16.00%)
Jul 29, 2015 125.22 129.06 122.82 128.44 2,012,141 +3.89(+3.12%)
Jul 28, 2015 122.56 124.92 121.21 124.55 1,015,336 +2.79(+2.29%)
Jul 27, 2015 122.01 122.62 119.87 121.76 835,561 -1.25(-1.02%)
Jul 24, 2015 124.21 124.71 121.52 123.01 792,023 -0.20(-0.16%)
Jul 23, 2015 127.31 127.53 122.56 123.21 939,676 -2.96(-2.35%)
Jul 22, 2015 125.25 126.38 124.50 126.17 761,916 +0.78(+0.62%)
Jul 21, 2015 125.10 126.50 123.26 125.39 1,214,919 +1.68(+1.36%)
Jul 20, 2015 121.31 124.55 121.31 123.71 975,612 +2.46(+2.03%)
Jul 17, 2015 120.76 121.43 119.29 121.25 781,146 +0.52(+0.43%)
Jul 16, 2015 120.38 121.26 119.75 120.73 791,807 +1.64(+1.38%)
Jul 15, 2015 119.80 121.08 119.07 119.09 979,215 -0.66(-0.55%)
Jul 14, 2015 119.64 120.13 118.02 119.75 972,387 -0.24(-0.20%)
Jul 13, 2015 119.84 122.00 119.27 119.99 967,318 +1.09(+0.92%)
Jul 10, 2015 116.96 119.40 116.00 118.90 777,812 +3.08(+2.66%)
Jul 09, 2015 115.77 116.59 114.90 115.82 753,336 +1.59(+1.39%)
Jul 08, 2015 115.22 116.56 113.26 114.23 850,758 -2.92(-2.49%)
Jul 07, 2015 117.42 117.73 111.75 117.15 1,414,711 +0.82(+0.70%)
Jul 06, 2015 113.94 116.65 113.87 116.33 1,288,946 +1.32(+1.15%)
Jul 02, 2015 115.01 115.01 115.01 0 +1.44(+1.27%)
Jul 01, 2015 110.30 113.70 109.58 113.57 1,354,630 +3.78(+3.44%)
Jun 30, 2015 111.37 111.46 106.03 109.79 7,213,181 -0.67(-0.61%)
Jun 29, 2015 110.30 113.90 110.01 110.46 1,294,607 -1.03(-0.92%)
Jun 26, 2015 112.36 112.98 111.21 111.49 3,252,413 -0.60(-0.54%)
Jun 25, 2015 111.54 110.03 112.09 793,877 +0.55(+0.49%)
Jun 24, 2015 113.12 114.10 111.39 111.54 847,067 -1.57(-1.39%)
Jun 23, 2015 113.81 114.79 112.32 113.11 932,843 -0.70(-0.62%)
Jun 22, 2015 112.93 114.34 112.79 113.81 754,415 +2.23(+2.00%)
Jun 19, 2015 111.86 112.96 111.04 111.58 754,015 -0.50(-0.45%)
Jun 18, 2015 111.14 113.03 111.02 112.08 578,344 +1.30(+1.17%)
Jun 17, 2015 111.08 111.71 110.20 110.78 392,252 -0.09(-0.08%)
Jun 16, 2015 109.69 111.20 109.69 110.87 518,996 +1.16(+1.06%)
Jun 15, 2015 109.50 110.58 109.00 109.71 638,370 -1.00(-0.90%)
Jun 12, 2015 108.61 111.80 108.50 110.71 627,911 +1.70(+1.56%)
Jun 11, 2015 109.69 109.99 108.86 109.01 671,420 -0.30(-0.27%)
Jun 10, 2015 109.21 110.49 109.00 109.31 557,534 +0.43(+0.39%)
Jun 09, 2015 109.88 109.88 107.30 108.88 779,264 +0.15(+0.14%)
Jun 08, 2015 110.02 111.08 108.71 108.73 836,464 -1.05(-0.96%)
Jun 05, 2015 106.29 109.97 106.00 109.78 1,037,989 +3.34(+3.14%)
Jun 04, 2015 107.41 108.79 106.00 106.44 573,236 -1.57(-1.45%)
Jun 03, 2015 106.54 109.06 106.36 108.01 851,084 +1.96(+1.85%)
Jun 02, 2015 105.87 107.38 105.42 106.05 782,812 +0.03(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here