Skechers USA Ord Shs Cl A (NY: SKX )

56.86 +0.34 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.570 4.677 4.447 4.487 4,066,392 +0.07(+1.66%)
Nov 29, 2011 4.317 4.417 4.237 4.413 2,168,382 +0.11(+2.48%)
Nov 28, 2011 4.203 4.333 4.187 4.307 2,476,503 +0.25(+6.08%)
Nov 25, 2011 4.083 4.190 4.060 4.060 1,202,385 -0.05(-1.22%)
Nov 23, 2011 3.953 4.147 3.917 4.110 4,759,968 +0.11(+2.66%)
Nov 22, 2011 4.010 4.063 3.933 4.003 2,478,078 -0.03(-0.74%)
Nov 21, 2011 4.043 4.060 3.957 4.033 2,691,843 -0.07(-1.79%)
Nov 18, 2011 4.110 4.187 4.042 4.107 1,916,109 +0.01(+0.33%)
Nov 17, 2011 4.100 4.163 4.000 4.093 4,207,863 -0.03(-0.81%)
Nov 16, 2011 4.243 4.300 4.097 4.127 3,921,537 -0.17(-4.03%)
Nov 15, 2011 4.400 4.423 4.297 4.300 3,054,204 -0.16(-3.52%)
Nov 14, 2011 4.573 4.633 4.447 4.457 2,670,348 -0.18(-3.81%)
Nov 11, 2011 4.543 4.693 4.510 4.633 1,721,016 +0.13(+2.81%)
Nov 10, 2011 4.590 4.623 4.437 4.507 2,441,736 -0.01(-0.15%)
Nov 09, 2011 4.690 4.780 4.503 4.513 3,865,434 -0.29(-5.97%)
Nov 08, 2011 4.790 4.827 4.687 4.800 2,295,135 +0.03(+0.70%)
Nov 07, 2011 4.730 4.793 4.703 4.767 1,942,140 +0.01(+0.28%)
Nov 04, 2011 4.770 4.853 4.750 4.753 1,991,262 -0.09(-1.93%)
Nov 03, 2011 4.827 4.867 4.708 4.847 3,364,470 +0.07(+1.47%)
Nov 02, 2011 4.890 4.943 4.743 4.777 5,313,813 -0.06(-1.17%)
Nov 01, 2011 4.597 4.920 4.527 4.833 3,857,358 +0.08(+1.68%)
Oct 31, 2011 4.567 4.827 4.567 4.753 3,501,942 +0.13(+2.89%)
Oct 28, 2011 4.493 4.682 4.473 4.620 6,365,478 +0.13(+2.82%)
Oct 27, 2011 5.020 5.140 4.333 4.493 11,632,812 -0.25(-5.27%)
Oct 26, 2011 4.757 4.833 4.633 4.743 4,081,590 +0.09(+1.86%)
Oct 25, 2011 4.843 4.877 4.653 4.657 3,305,895 -0.20(-4.18%)
Oct 24, 2011 4.780 4.940 4.683 4.860 3,515,076 +0.14(+3.04%)
Oct 21, 2011 4.690 4.747 4.630 4.717 1,861,926 +0.12(+2.69%)
Oct 20, 2011 4.450 4.623 4.373 4.593 2,994,132 +0.13(+2.91%)
Oct 19, 2011 4.637 4.733 4.443 4.463 2,254,503 -0.20(-4.22%)
Oct 18, 2011 4.523 4.710 4.383 4.660 3,034,257 +0.11(+2.34%)
Oct 17, 2011 4.690 4.707 4.537 4.553 3,446,163 -0.20(-4.27%)
Oct 14, 2011 4.927 4.927 4.630 4.757 2,862,714 -0.11(-2.19%)
Oct 13, 2011 4.943 5.027 4.750 4.863 2,863,785 -0.12(-2.47%)
Oct 12, 2011 4.970 5.093 4.890 4.987 2,522,427 +0.07(+1.42%)
Oct 11, 2011 4.863 4.970 4.840 4.917 1,776,633 -0.01(-0.14%)
Oct 10, 2011 4.870 4.993 4.827 4.923 2,286,363 +0.18(+3.79%)
Oct 07, 2011 4.897 4.967 4.687 4.743 2,881,917 -0.15(-3.13%)
Oct 06, 2011 4.860 4.913 4.830 4.897 3,307,965 +0.22(+4.78%)
Oct 05, 2011 4.597 4.700 4.467 4.673 3,250,140 +0.10(+2.11%)
Oct 04, 2011 4.290 4.600 4.270 4.577 4,429,440 +0.25(+5.78%)
Oct 03, 2011 4.580 4.667 4.323 4.327 4,838,055 -0.35(-7.48%)
Sep 30, 2011 4.830 5.017 4.667 4.677 3,225,147 -0.25(-5.01%)
Sep 29, 2011 5.030 5.157 4.720 4.923 3,439,647 +0.02(+0.34%)
Sep 28, 2011 5.033 5.210 4.847 4.907 8,241,066 -0.12(-2.39%)
Sep 27, 2011 5.430 5.560 5.007 5.027 4,651,092 -0.29(-5.40%)
Sep 26, 2011 5.177 5.317 4.980 5.313 2,418,741 +0.20(+3.84%)
Sep 23, 2011 4.887 5.223 4.867 5.117 2,702,118 +0.22(+4.49%)
Sep 22, 2011 4.850 4.993 4.763 4.897 4,442,757 -0.13(-2.65%)
Sep 21, 2011 5.407 5.490 5.030 5.030 3,108,996 -0.37(-6.91%)
Sep 20, 2011 5.677 5.723 5.403 5.403 2,432,157 -0.26(-4.65%)
Sep 19, 2011 5.620 5.727 5.493 5.667 2,593,410 -0.05(-0.82%)
Sep 16, 2011 5.547 5.740 5.547 5.713 5,176,023 +0.20(+3.69%)
Sep 15, 2011 5.573 5.657 5.470 5.510 4,051,929 +0.00(+0.06%)
Sep 14, 2011 5.413 5.593 5.330 5.507 2,496,177 +0.14(+2.55%)
Sep 13, 2011 5.283 5.410 5.233 5.370 3,351,543 +0.09(+1.77%)
Sep 12, 2011 4.920 5.297 4.900 5.277 3,207,009 +0.28(+5.67%)
Sep 09, 2011 5.150 5.197 4.897 4.993 2,206,113 -0.21(-4.04%)
Sep 08, 2011 5.233 5.383 5.153 5.203 2,052,579 -0.05(-0.95%)
Sep 07, 2011 5.067 5.257 5.013 5.253 2,165,145 +0.28(+5.63%)
Sep 06, 2011 4.783 5.000 4.710 4.973 2,388,231 +0.06(+1.29%)
Sep 02, 2011 5.093 5.147 4.910 4.910 2,860,557 -0.33(-6.30%)
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.