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 (%)
Nov 30, 2004 3.887 3.940 3.833 3.870 821,700 +0.00(+0.00%)
Nov 29, 2004 3.860 3.960 3.860 3.870 435,900 +0.01(+0.26%)
Nov 26, 2004 3.850 3.903 3.850 3.860 173,400 +0.04(+0.96%)
Nov 24, 2004 3.833 3.907 3.817 3.823 669,600 -0.01(-0.26%)
Nov 23, 2004 3.873 3.917 3.830 3.833 720,000 -0.04(-1.03%)
Nov 22, 2004 3.917 3.980 3.873 3.873 729,300 -0.05(-1.19%)
Nov 19, 2004 3.950 3.950 3.893 3.920 633,300 -0.01(-0.34%)
Nov 18, 2004 3.993 3.993 3.903 3.933 700,200 -0.03(-0.67%)
Nov 17, 2004 4.000 4.033 3.917 3.960 710,700 -0.01(-0.34%)
Nov 16, 2004 3.873 4.023 3.867 3.973 707,100 +0.10(+2.67%)
Nov 15, 2004 3.917 3.950 3.840 3.870 640,500 -0.04(-0.94%)
Nov 12, 2004 3.683 3.953 3.683 3.907 658,500 +0.21(+5.59%)
Nov 11, 2004 3.767 3.803 3.670 3.700 1,044,300 -0.05(-1.33%)
Nov 10, 2004 3.700 3.773 3.670 3.750 1,011,300 +0.04(+0.99%)
Nov 09, 2004 3.617 3.737 3.617 3.713 667,200 +0.04(+1.18%)
Nov 08, 2004 3.800 3.807 3.663 3.670 722,100 -0.11(-3.00%)
Nov 05, 2004 3.670 3.830 3.607 3.783 1,014,600 +0.11(+2.99%)
Nov 04, 2004 3.667 3.730 3.600 3.673 1,398,000 +0.01(+0.18%)
Nov 03, 2004 3.703 3.773 3.637 3.667 1,823,100 -0.02(-0.63%)
Nov 02, 2004 3.700 3.750 3.690 3.690 1,446,300 -0.01(-0.27%)
Nov 01, 2004 3.680 3.747 3.657 3.700 1,127,700 +0.02(+0.54%)
Oct 29, 2004 3.800 3.830 3.677 3.680 1,687,200 -0.12(-3.24%)
Oct 28, 2004 3.930 4.013 3.767 3.803 2,077,500 -0.16(-4.04%)
Oct 27, 2004 4.163 4.163 3.533 3.963 10,413,900 -0.51(-11.40%)
Oct 26, 2004 4.633 4.663 4.310 4.473 876,000 -0.18(-3.80%)
Oct 25, 2004 4.513 4.727 4.493 4.650 369,600 +0.14(+3.10%)
Oct 22, 2004 4.780 4.780 4.477 4.510 437,100 -0.27(-5.65%)
Oct 21, 2004 4.650 4.783 4.547 4.780 351,900 +0.15(+3.24%)
Oct 20, 2004 4.540 4.720 4.517 4.630 851,400 +0.09(+1.91%)
Oct 19, 2004 4.450 4.630 4.450 4.543 384,300 +0.09(+2.10%)
Oct 18, 2004 4.583 4.583 4.450 4.450 601,800 -0.15(-3.26%)
Oct 15, 2004 4.350 4.660 4.333 4.600 1,064,400 +0.28(+6.48%)
Oct 14, 2004 4.433 4.447 4.293 4.320 1,168,200 -0.13(-2.92%)
Oct 13, 2004 4.757 4.757 4.447 4.450 1,492,500 -0.31(-6.45%)
Oct 12, 2004 4.733 4.807 4.700 4.757 353,100 -0.01(-0.21%)
Oct 11, 2004 4.760 4.783 4.723 4.767 197,400 -0.05(-1.11%)
Oct 08, 2004 4.860 4.950 4.817 4.820 303,600 -0.07(-1.50%)
Oct 07, 2004 5.000 5.000 4.877 4.893 572,400 -0.11(-2.13%)
Oct 06, 2004 4.847 5.000 4.847 5.000 717,900 +0.15(+3.16%)
Oct 05, 2004 4.917 4.917 4.830 4.847 448,500 -0.08(-1.56%)
Oct 04, 2004 4.940 4.997 4.903 4.923 576,300 -0.02(-0.34%)
Oct 01, 2004 4.873 4.957 4.873 4.940 453,300 +0.10(+2.07%)
Sep 30, 2004 4.817 4.923 4.733 4.840 743,700 +0.00(+0.00%)
Sep 29, 2004 4.687 4.840 4.667 4.840 798,900 +0.15(+3.27%)
Sep 28, 2004 4.637 4.700 4.623 4.687 746,700 +0.05(+1.15%)
Sep 27, 2004 4.670 4.693 4.610 4.633 966,900 -0.03(-0.71%)
Sep 24, 2004 4.723 4.740 4.667 4.667 663,600 -0.06(-1.20%)
Sep 23, 2004 4.817 4.817 4.720 4.723 463,200 -0.08(-1.73%)
Sep 22, 2004 4.817 4.827 4.707 4.807 496,200 -0.02(-0.41%)
Sep 21, 2004 4.667 4.830 4.667 4.827 623,400 +0.16(+3.43%)
Sep 20, 2004 4.830 4.883 4.550 4.667 1,010,400 -0.16(-3.38%)
Sep 17, 2004 4.940 4.950 4.817 4.830 620,700 -0.14(-2.82%)
Sep 16, 2004 4.853 5.083 4.840 4.970 1,372,500 +0.12(+2.40%)
Sep 15, 2004 4.913 4.920 4.750 4.853 791,400 -0.06(-1.22%)
Sep 14, 2004 4.900 4.933 4.810 4.913 685,200 -0.00(-0.07%)
Sep 13, 2004 4.817 4.940 4.810 4.917 1,296,000 +0.07(+1.37%)
Sep 10, 2004 4.767 4.880 4.750 4.850 1,100,400 +0.05(+1.04%)
Sep 09, 2004 4.743 4.800 4.677 4.800 1,859,400 +0.07(+1.41%)
Sep 08, 2004 4.617 4.983 4.587 4.733 3,457,200 +0.13(+2.90%)
Sep 07, 2004 4.660 4.700 4.600 4.600 584,100 -0.06(-1.22%)
Sep 03, 2004 4.650 4.667 4.600 4.657 329,100 +0.00(+0.07%)
Sep 02, 2004 4.577 4.707 4.493 4.653 578,400 +0.07(+1.45%)
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.