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 (%)
Oct 29, 2010 6.430 6.683 6.370 6.480 11,445,549 +0.04(+0.57%)
Oct 28, 2010 6.583 6.650 6.333 6.443 40,180,344 -1.43(-18.20%)
Oct 27, 2010 8.003 8.030 7.743 7.877 10,406,058 -0.09(-1.09%)
Oct 25, 2010 8.000 8.060 7.884 7.963 4,453,287 +0.03(+0.42%)
Oct 22, 2010 7.907 8.133 7.783 7.930 4,630,041 +0.07(+0.85%)
Oct 21, 2010 8.040 8.140 7.684 7.863 6,860,517 -0.17(-2.12%)
Oct 20, 2010 8.507 8.527 8.020 8.033 9,326,067 -0.46(-5.42%)
Oct 19, 2010 8.163 8.620 8.127 8.493 10,276,983 +0.23(+2.78%)
Oct 18, 2010 8.287 8.317 8.167 8.263 4,310,697 +0.00(+0.04%)
Oct 15, 2010 8.330 8.333 8.160 8.260 5,766,375 +0.09(+1.14%)
Oct 14, 2010 8.357 8.367 7.970 8.167 5,976,186 -0.20(-2.43%)
Oct 13, 2010 8.650 8.750 8.357 8.370 5,118,150 -0.13(-1.53%)
Oct 12, 2010 8.377 8.583 8.262 8.500 4,971,477 +0.08(+0.95%)
Oct 11, 2010 8.500 8.633 8.303 8.420 4,123,548 -0.05(-0.63%)
Oct 08, 2010 8.473 8.543 8.083 8.473 5,895,873 +0.39(+4.82%)
Oct 07, 2010 7.960 8.237 7.945 8.083 7,227 +0.18(+2.32%)
Oct 06, 2010 8.100 8.100 7.643 7.900 9,083,859 -0.21(-2.59%)
Oct 05, 2010 7.590 8.140 7.567 8.110 83,298 +0.58(+7.75%)
Oct 04, 2010 7.453 7.580 7.327 7.527 4,355,193 +0.01(+0.09%)
Oct 01, 2010 7.520 7.883 7.450 7.520 6,508,893 -0.31(-3.97%)
Sep 30, 2010 7.831 7.883 7.520 7.831 6,363,237 +0.33(+4.41%)
Sep 29, 2010 7.573 7.597 7.397 7.500 11,460 -0.13(-1.75%)
Sep 28, 2010 7.563 7.650 7.297 7.633 11,592 +0.06(+0.84%)
Sep 27, 2010 7.390 7.583 7.367 7.570 4,192,425 +0.20(+2.71%)
Sep 24, 2010 7.283 7.463 7.220 7.370 6,649,950 +0.15(+2.08%)
Sep 23, 2010 7.220 7.477 7.073 7.220 117,420 -0.02(-0.32%)
Sep 22, 2010 7.663 7.777 7.197 7.243 12,391,935 -0.48(-6.26%)
Sep 21, 2010 7.957 7.970 7.676 7.727 5,610 -0.28(-3.50%)
Sep 20, 2010 8.137 8.173 7.807 8.007 6,670,851 +0.09(+1.14%)
Sep 17, 2010 7.917 7.933 7.710 7.917 4,522,350 +0.15(+1.89%)
Sep 15, 2010 7.630 7.900 7.607 7.770 4,635,411 +0.13(+1.70%)
Sep 14, 2010 7.633 7.877 7.543 7.640 6,081 +0.02(+0.31%)
Sep 13, 2010 7.690 7.780 7.277 7.617 11,869,950 +0.00(+0.04%)
Sep 10, 2010 7.763 8.080 7.593 7.613 15,332,937 -0.06(-0.78%)
Sep 09, 2010 8.900 8.950 7.450 7.673 46,638 -1.11(-12.60%)
Sep 08, 2010 8.890 8.993 8.683 8.780 11,508 -0.05(-0.60%)
Sep 07, 2010 9.263 9.273 8.823 8.833 19,200 -0.33(-3.64%)
Sep 03, 2010 9.183 9.417 9.077 9.167 4,788,315 +0.11(+1.18%)
Sep 02, 2010 9.040 9.163 8.897 9.060 3,852 +0.11(+1.27%)
Sep 01, 2010 8.597 8.997 8.597 8.947 4,596,045 +0.47(+5.50%)
Aug 31, 2010 8.460 8.713 8.280 8.480 9,813 -0.06(-0.70%)
Aug 30, 2010 8.697 8.917 8.530 8.540 3,031,392 -0.32(-3.61%)
Aug 27, 2010 8.787 8.950 8.440 8.860 3,644,238 -0.14(-1.56%)
Aug 26, 2010 9.005 9.277 8.650 9.000 5,371,947 +0.10(+1.16%)
Aug 25, 2010 8.663 9.023 8.553 8.897 8,409 +0.09(+1.06%)
Aug 24, 2010 8.937 9.107 8.750 8.803 15,534 -0.34(-3.75%)
Aug 23, 2010 9.570 9.703 9.110 9.147 4,787,694 -0.29(-3.11%)
Aug 20, 2010 9.397 9.500 9.267 9.440 4,088,964 -0.04(-0.42%)
Aug 19, 2010 9.753 9.767 9.250 9.480 34,344 -0.29(-2.97%)
Aug 18, 2010 9.370 9.983 9.370 9.770 52,956 +0.36(+3.79%)
Aug 17, 2010 9.080 9.583 9.040 9.413 19,827 +0.34(+3.79%)
Aug 16, 2010 9.043 9.257 8.960 9.070 3,164,253 -0.06(-0.66%)
Aug 13, 2010 9.130 9.607 9.077 9.130 5,246,871 -0.51(-5.26%)
Aug 12, 2010 9.317 9.723 9.303 9.637 4,804,890 +0.08(+0.84%)
Aug 11, 2010 9.743 9.743 9.250 9.557 3,900 -0.43(-4.27%)
Aug 10, 2010 10.08 10.15 9.537 9.983 10,461 -0.08(-0.83%)
Aug 09, 2010 11.17 11.17 10.00 10.07 12,822,777 -0.97(-8.79%)
Aug 06, 2010 11.04 11.13 10.82 11.04 4,008,180 -0.01(-0.06%)
Aug 05, 2010 11.38 11.41 11.02 11.04 3,327,594 -0.33(-2.90%)
Aug 04, 2010 11.25 11.58 11.17 11.37 6,141 +0.24(+2.16%)
Aug 03, 2010 11.98 12.09 11.06 11.13 10,281 -0.96(-7.91%)
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.