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 (%)
Aug 31, 2011 5.587 5.647 5.317 5.377 2,680,410 -0.16(-2.95%)
Aug 30, 2011 5.547 5.623 5.417 5.540 2,165,475 -0.06(-1.07%)
Aug 29, 2011 5.393 5.607 5.383 5.600 2,341,281 +0.26(+4.87%)
Aug 26, 2011 5.173 5.370 5.133 5.340 3,073,791 +0.14(+2.76%)
Aug 25, 2011 5.430 5.463 5.107 5.197 2,918,790 -0.15(-2.87%)
Aug 24, 2011 5.150 5.503 5.140 5.350 4,085,271 +0.21(+4.02%)
Aug 23, 2011 4.973 5.160 4.900 5.143 3,582,435 +0.21(+4.26%)
Aug 22, 2011 4.927 5.053 4.910 4.933 2,506,233 +0.12(+2.49%)
Aug 19, 2011 4.797 5.000 4.743 4.813 3,723,312 -0.06(-1.23%)
Aug 18, 2011 4.944 5.070 4.813 4.873 4,619,184 -0.26(-5.13%)
Aug 17, 2011 5.310 5.353 5.090 5.137 4,008,198 -0.14(-2.65%)
Aug 16, 2011 5.307 5.370 5.193 5.277 3,094,704 -0.08(-1.49%)
Aug 15, 2011 5.203 5.360 5.160 5.357 3,291,249 +0.20(+3.95%)
Aug 12, 2011 5.100 5.197 5.017 5.153 2,511,009 +0.11(+2.18%)
Aug 11, 2011 4.830 5.157 4.733 5.043 3,964,848 +0.25(+5.22%)
Aug 10, 2011 4.797 5.043 4.757 4.793 4,226,598 -0.14(-2.77%)
Aug 09, 2011 4.680 4.930 4.523 4.930 5,950,671 +0.38(+8.27%)
Aug 08, 2011 4.680 4.807 4.437 4.553 8,195,484 -0.29(-6.05%)
Aug 05, 2011 4.977 5.090 4.690 4.847 7,339,308 -0.07(-1.49%)
Aug 04, 2011 5.273 5.283 4.910 4.920 4,157,172 -0.43(-7.98%)
Aug 03, 2011 5.187 5.400 5.087 5.347 3,736,422 +0.15(+2.95%)
Aug 02, 2011 5.400 5.463 5.183 5.193 4,150,716 -0.24(-4.48%)
Aug 01, 2011 5.653 5.727 5.366 5.437 4,279,131 -0.11(-2.04%)
Jul 29, 2011 5.567 5.670 5.500 5.550 5,465,955 -0.10(-1.77%)
Jul 28, 2011 5.453 5.960 5.430 5.650 17,757,572 +0.88(+18.53%)
Jul 27, 2011 4.967 5.073 4.752 4.767 4,990,296 -0.22(-4.48%)
Jul 26, 2011 4.867 5.000 4.850 4.990 2,412,570 +0.11(+2.25%)
Jul 25, 2011 4.773 4.903 4.730 4.880 2,378,154 +0.05(+1.10%)
Jul 22, 2011 4.853 4.853 4.823 4.827 1,339,128 -0.04(-0.75%)
Jul 21, 2011 4.757 4.887 4.748 4.863 1,918,806 +0.11(+2.39%)
Jul 20, 2011 4.727 4.797 4.660 4.750 1,694,871 +0.04(+0.92%)
Jul 19, 2011 4.627 4.717 4.547 4.707 2,044,812 +0.11(+2.39%)
Jul 18, 2011 4.690 4.723 4.560 4.597 2,058,240 -0.11(-2.34%)
Jul 15, 2011 4.763 4.763 4.677 4.707 1,317,816 -0.02(-0.49%)
Jul 14, 2011 4.880 4.887 4.727 4.730 1,904,394 -0.13(-2.67%)
Jul 13, 2011 4.850 4.903 4.827 4.860 2,458,887 +0.03(+0.55%)
Jul 12, 2011 4.800 4.887 4.787 4.833 1,421,232 +0.01(+0.28%)
Jul 11, 2011 4.900 4.937 4.770 4.820 2,284,059 -0.11(-2.30%)
Jul 08, 2011 4.957 5.000 4.900 4.933 2,010,900 -0.08(-1.66%)
Jul 07, 2011 4.857 5.030 4.830 5.017 5,223,942 +0.21(+4.44%)
Jul 06, 2011 4.823 4.840 4.753 4.803 2,215,137 -0.08(-1.71%)
Jul 05, 2011 4.903 4.917 4.770 4.887 2,345,643 -0.01(-0.20%)
Jul 01, 2011 4.810 4.920 4.767 4.897 1,748,364 +0.07(+1.45%)
Jun 30, 2011 4.760 4.860 4.750 4.827 1,761,591 +0.06(+1.26%)
Jun 29, 2011 4.837 4.943 4.760 4.767 3,414,450 -0.04(-0.90%)
Jun 28, 2011 4.657 4.813 4.647 4.810 2,959,953 +0.18(+3.96%)
Jun 27, 2011 4.567 4.650 4.503 4.627 2,742,012 +0.08(+1.69%)
Jun 24, 2011 4.650 4.663 4.507 4.550 5,216,943 -0.08(-1.80%)
Jun 23, 2011 4.693 4.753 4.550 4.633 6,482,217 -0.11(-2.39%)
Jun 22, 2011 4.837 4.873 4.723 4.747 3,522,183 -0.09(-1.93%)
Jun 21, 2011 4.877 4.937 4.815 4.840 5,471,619 +0.01(+0.14%)
Jun 20, 2011 4.808 4.860 4.803 4.833 3,533,610 +0.09(+1.83%)
Jun 17, 2011 4.747 4.767 4.687 4.747 2,858,010 +0.05(+0.99%)
Jun 16, 2011 4.623 4.753 4.623 4.700 2,493,420 +0.08(+1.80%)
Jun 15, 2011 4.630 4.760 4.613 4.617 3,405,027 -0.05(-1.14%)
Jun 14, 2011 4.727 4.813 4.660 4.670 5,092,980 +0.02(+0.36%)
Jun 13, 2011 4.717 4.830 4.513 4.653 4,869,714 +0.07(+1.53%)
Jun 10, 2011 4.503 4.703 4.500 4.583 4,195,389 +0.05(+1.18%)
Jun 09, 2011 4.623 4.707 4.430 4.530 8,917,503 -0.11(-2.30%)
Jun 08, 2011 5.003 5.020 4.623 4.637 8,153,754 -0.39(-7.76%)
Jun 07, 2011 5.150 5.217 5.010 5.027 5,739,216 -0.16(-3.08%)
Jun 06, 2011 5.300 5.353 5.183 5.187 2,860,704 -0.15(-2.75%)
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.