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 (%)
Jan 31, 2014 9.663 9.780 9.570 9.630 1,430,112 -0.13(-1.33%)
Jan 30, 2014 9.607 9.830 9.597 9.760 1,266,648 +0.24(+2.52%)
Jan 29, 2014 9.337 9.607 9.283 9.520 1,948,917 +0.12(+1.24%)
Jan 28, 2014 9.237 9.570 9.223 9.403 2,052,783 +0.26(+2.81%)
Jan 27, 2014 9.083 9.240 8.867 9.147 1,654,905 +0.06(+0.66%)
Jan 24, 2014 9.103 9.223 9.007 9.087 1,345,017 -0.01(-0.15%)
Jan 23, 2014 9.183 9.183 8.990 9.100 1,171,170 -0.08(-0.87%)
Jan 22, 2014 9.020 9.267 9.020 9.180 2,862,084 +0.15(+1.66%)
Jan 21, 2014 9.600 9.603 8.837 9.030 5,699,991 -0.72(-7.42%)
Jan 17, 2014 9.797 9.753 9.753 9.753 3,839,400 -0.08(-0.78%)
Jan 16, 2014 10.17 10.25 9.680 9.830 1,320,156 -0.40(-3.91%)
Jan 15, 2014 10.02 10.35 10.02 10.23 847,545 +0.21(+2.10%)
Jan 14, 2014 10.31 10.36 9.900 10.02 2,024,904 -0.27(-2.59%)
Jan 13, 2014 10.73 10.73 10.24 10.29 978,639 -0.49(-4.58%)
Jan 10, 2014 10.92 10.92 10.73 10.78 743,064 -0.16(-1.46%)
Jan 09, 2014 11.00 11.00 10.80 10.94 456,894 -0.06(-0.55%)
Jan 08, 2014 11.05 11.13 10.94 11.00 629,379 -0.09(-0.78%)
Jan 07, 2014 11.24 11.28 10.91 11.09 1,227,546 -0.15(-1.31%)
Jan 06, 2014 11.35 11.56 11.17 11.23 1,141,140 -0.11(-1.00%)
Jan 03, 2014 11.24 11.44 11.19 11.35 987,987 +0.11(+0.95%)
Jan 02, 2014 11.02 11.29 11.02 11.24 803,058 +0.20(+1.78%)
Dec 31, 2013 11.19 11.04 11.04 11.04 1,691,100 -0.15(-1.34%)
Dec 30, 2013 11.05 11.20 10.97 11.19 558,102 +0.17(+1.54%)
Dec 27, 2013 11.16 11.21 10.97 11.02 336,216 -0.10(-0.90%)
Dec 26, 2013 11.15 11.18 11.08 11.12 306,657 -0.01(-0.12%)
Dec 24, 2013 11.13 11.18 11.09 11.14 198,441 +0.03(+0.24%)
Dec 23, 2013 11.10 11.23 11.03 11.11 767,292 +0.03(+0.24%)
Dec 20, 2013 10.87 11.09 10.69 11.08 1,723,578 +0.27(+2.46%)
Dec 19, 2013 11.02 11.16 10.78 10.82 963,696 -0.25(-2.26%)
Dec 18, 2013 11.01 11.10 10.91 11.07 1,948,749 +0.07(+0.64%)
Dec 17, 2013 11.13 11.13 10.88 11.00 676,692 -0.16(-1.40%)
Dec 16, 2013 11.08 11.17 11.01 11.15 895,413 +0.12(+1.09%)
Dec 13, 2013 11.04 11.16 10.94 11.03 742,995 +0.01(+0.09%)
Dec 12, 2013 10.89 11.13 10.77 11.02 739,008 +0.13(+1.22%)
Dec 11, 2013 11.17 11.22 10.88 10.89 1,136,616 -0.26(-2.36%)
Dec 10, 2013 11.28 11.28 11.09 11.15 990,789 -0.10(-0.89%)
Dec 09, 2013 11.26 11.33 11.18 11.25 811,794 -0.02(-0.18%)
Dec 06, 2013 11.65 11.65 11.26 11.27 1,378,083 -0.18(-1.60%)
Dec 05, 2013 11.35 11.54 11.27 11.46 1,507,674 +0.24(+2.17%)
Dec 04, 2013 11.32 11.34 11.10 11.21 813,948 -0.14(-1.20%)
Dec 03, 2013 10.97 11.36 10.90 11.35 1,412,367 +0.32(+2.87%)
Dec 02, 2013 11.27 11.30 11.01 11.03 1,317,921 -0.17(-1.55%)
Nov 29, 2013 11.37 11.40 11.15 11.21 778,608 -0.12(-1.03%)
Nov 27, 2013 11.29 11.38 11.27 11.32 1,502,355 +0.06(+0.53%)
Nov 26, 2013 11.14 11.39 11.07 11.26 2,046,558 +0.19(+1.72%)
Nov 25, 2013 10.94 11.12 10.94 11.07 1,316,115 +0.14(+1.25%)
Nov 22, 2013 10.81 10.96 10.77 10.94 943,155 +0.15(+1.36%)
Nov 21, 2013 10.70 10.85 10.64 10.79 985,005 +0.09(+0.87%)
Nov 20, 2013 10.70 10.80 10.65 10.70 546,576 +0.04(+0.41%)
Nov 19, 2013 10.65 10.81 10.58 10.65 1,323,009 +0.01(+0.12%)
Nov 18, 2013 10.69 10.85 10.57 10.64 1,416,402 -0.02(-0.22%)
Nov 15, 2013 10.62 10.67 10.51 10.66 761,949 +0.04(+0.41%)
Nov 14, 2013 10.66 10.66 10.53 10.62 884,475 -0.06(-0.56%)
Nov 13, 2013 10.48 10.71 10.41 10.68 1,263,375 +0.16(+1.52%)
Nov 12, 2013 10.37 10.52 10.33 10.52 1,572,714 +0.13(+1.25%)
Nov 11, 2013 10.13 10.42 10.13 10.39 1,543,863 +0.22(+2.20%)
Nov 08, 2013 9.897 10.19 9.863 10.17 1,067,427 +0.27(+2.69%)
Nov 07, 2013 10.17 10.20 9.847 9.900 1,537,890 -0.26(-2.53%)
Nov 06, 2013 10.17 10.22 10.04 10.16 1,523,832 +0.03(+0.26%)
Nov 05, 2013 9.867 10.17 9.867 10.13 2,148,645 +0.27(+2.77%)
Nov 04, 2013 9.727 9.873 9.633 9.857 1,359,591 +0.14(+1.48%)
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.