Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.317 5.317 5.067 5.093 605,100 -0.22(-4.14%)
Feb 25, 2005 5.300 5.333 5.257 5.313 515,400 -0.02(-0.31%)
Feb 24, 2005 5.317 5.383 5.200 5.330 692,700 +0.05(+0.95%)
Feb 23, 2005 5.010 5.400 5.000 5.280 2,440,800 +0.36(+7.39%)
Feb 22, 2005 5.167 5.167 4.901 4.917 984,900 -0.25(-4.78%)
Feb 18, 2005 5.280 5.280 5.083 5.163 854,400 -0.12(-2.21%)
Feb 17, 2005 5.333 5.367 5.253 5.280 694,800 -0.06(-1.06%)
Feb 16, 2005 5.350 5.350 5.210 5.337 913,200 +0.01(+0.19%)
Feb 15, 2005 5.243 5.333 5.233 5.327 714,300 +0.02(+0.31%)
Feb 14, 2005 5.367 5.380 5.150 5.310 1,218,300 +0.01(+0.19%)
Feb 11, 2005 5.183 5.377 5.157 5.300 1,735,800 +0.09(+1.73%)
Feb 10, 2005 5.300 5.333 5.017 5.210 1,158,600 -0.14(-2.68%)
Feb 09, 2005 5.523 5.583 5.327 5.353 642,600 -0.17(-3.08%)
Feb 08, 2005 5.367 5.633 5.350 5.523 1,590,300 +0.19(+3.56%)
Feb 07, 2005 5.167 5.347 5.164 5.333 914,100 +0.16(+3.16%)
Feb 04, 2005 5.160 5.230 5.127 5.170 871,800 +0.02(+0.32%)
Feb 03, 2005 5.083 5.243 5.083 5.153 812,700 +0.06(+1.11%)
Feb 02, 2005 4.980 5.147 4.970 5.097 2,078,400 +0.19(+3.94%)
Feb 01, 2005 4.883 4.933 4.867 4.903 531,600 +0.02(+0.41%)
Jan 31, 2005 4.750 4.927 4.750 4.883 575,100 +0.13(+2.81%)
Jan 28, 2005 4.733 4.757 4.660 4.750 760,500 +0.02(+0.42%)
Jan 27, 2005 4.610 4.767 4.610 4.730 447,900 +0.15(+3.20%)
Jan 26, 2005 4.600 4.600 4.513 4.583 334,200 -0.03(-0.72%)
Jan 25, 2005 4.593 4.633 4.557 4.617 453,900 +0.03(+0.58%)
Jan 24, 2005 4.650 4.740 4.580 4.590 719,700 -0.05(-1.15%)
Jan 21, 2005 4.667 4.710 4.627 4.643 924,000 -0.05(-1.00%)
Jan 20, 2005 4.383 4.727 4.363 4.690 1,954,800 +0.34(+7.73%)
Jan 19, 2005 4.433 4.473 4.343 4.353 338,100 -0.11(-2.54%)
Jan 18, 2005 4.457 4.527 4.397 4.467 298,500 +0.02(+0.37%)
Jan 14, 2005 4.357 4.450 4.357 4.450 272,400 +0.10(+2.22%)
Jan 13, 2005 4.340 4.443 4.333 4.353 410,100 +0.01(+0.31%)
Jan 12, 2005 4.333 4.380 4.333 4.340 937,200 +0.01(+0.15%)
Jan 11, 2005 4.300 4.350 4.287 4.333 441,600 +0.03(+0.78%)
Jan 10, 2005 4.333 4.363 4.293 4.300 1,250,700 -0.03(-0.77%)
Jan 07, 2005 4.323 4.353 4.317 4.333 472,500 +0.01(+0.23%)
Jan 06, 2005 4.290 4.333 4.290 4.323 602,700 +0.04(+0.93%)
Jan 05, 2005 4.277 4.323 4.270 4.283 557,700 +0.00(+0.00%)
Jan 04, 2005 4.267 4.323 4.267 4.283 822,900 +0.02(+0.39%)
Jan 03, 2005 4.333 4.387 4.267 4.267 573,900 -0.05(-1.23%)
Dec 31, 2004 4.273 4.387 4.247 4.320 289,800 +0.04(+1.01%)
Dec 30, 2004 4.283 4.283 4.253 4.277 243,300 -0.03(-0.62%)
Dec 29, 2004 4.217 4.313 4.217 4.303 399,000 +0.06(+1.49%)
Dec 28, 2004 4.250 4.267 4.183 4.240 174,000 -0.01(-0.31%)
Dec 27, 2004 4.260 4.277 4.247 4.253 243,600 -0.00(-0.08%)
Dec 23, 2004 4.217 4.267 4.213 4.257 371,700 +0.01(+0.16%)
Dec 22, 2004 4.217 4.250 4.187 4.250 464,700 +0.02(+0.55%)
Dec 21, 2004 4.183 4.283 4.183 4.227 648,000 +0.02(+0.40%)
Dec 20, 2004 4.200 4.217 4.167 4.210 482,400 +0.01(+0.32%)
Dec 17, 2004 4.190 4.213 4.170 4.197 1,167,300 +0.04(+0.96%)
Dec 16, 2004 4.133 4.183 4.100 4.157 837,600 -0.01(-0.16%)
Dec 15, 2004 4.000 4.197 3.983 4.163 1,869,000 +0.15(+3.82%)
Dec 14, 2004 3.933 4.013 3.900 4.010 632,700 +0.06(+1.52%)
Dec 13, 2004 3.950 3.980 3.920 3.950 395,400 +0.00(+0.00%)
Dec 10, 2004 3.883 3.990 3.867 3.950 381,000 +0.05(+1.28%)
Dec 09, 2004 3.840 3.947 3.837 3.900 539,400 +0.06(+1.65%)
Dec 08, 2004 3.883 3.960 3.830 3.837 1,436,400 -0.01(-0.35%)
Dec 07, 2004 3.900 3.933 3.847 3.850 543,600 -0.05(-1.28%)
Dec 06, 2004 3.920 3.947 3.890 3.900 651,300 -0.02(-0.43%)
Dec 03, 2004 3.937 3.977 3.910 3.917 498,600 -0.04(-0.93%)
Dec 02, 2004 3.900 3.967 3.900 3.953 723,300 +0.05(+1.37%)
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.