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 (%)
Jul 31, 2013 9.140 9.227 9.077 9.093 1,045,530 -0.00(-0.04%)
Jul 30, 2013 9.093 9.237 9.090 9.097 1,452,522 +0.03(+0.37%)
Jul 29, 2013 9.110 9.127 8.977 9.063 756,375 -0.07(-0.77%)
Jul 26, 2013 9.057 9.133 8.987 9.133 1,285,233 -0.02(-0.22%)
Jul 25, 2013 9.267 9.537 9.087 9.153 6,314,544 +0.27(+3.04%)
Jul 24, 2013 9.023 9.040 8.877 8.883 1,520,613 -0.11(-1.22%)
Jul 23, 2013 8.967 9.077 8.943 8.993 2,713,764 +0.03(+0.37%)
Jul 22, 2013 8.960 9.050 8.917 8.960 1,716,174 +0.05(+0.52%)
Jul 19, 2013 8.913 8.957 8.807 8.913 772,236 -0.02(-0.19%)
Jul 18, 2013 9.133 9.350 8.880 8.930 3,319,116 -0.16(-1.80%)
Jul 17, 2013 8.890 9.120 8.853 9.093 2,641,254 +0.25(+2.79%)
Jul 16, 2013 8.917 9.037 8.765 8.847 2,218,521 -0.07(-0.75%)
Jul 15, 2013 8.910 8.923 8.700 8.913 1,820,958 +0.15(+1.71%)
Jul 12, 2013 8.480 8.827 8.450 8.763 2,029,476 +0.26(+3.02%)
Jul 11, 2013 8.570 8.570 8.413 8.507 1,881,333 +0.02(+0.20%)
Jul 10, 2013 8.467 8.533 8.403 8.490 1,571,808 -0.01(-0.08%)
Jul 09, 2013 8.563 8.497 8.450 8.497 1,317,357 +0.01(+0.08%)
Jul 08, 2013 8.273 8.493 8.273 8.490 1,828,818 +0.25(+2.99%)
Jul 05, 2013 8.083 8.243 8.070 8.243 1,224,318 +0.21(+2.66%)
Jul 03, 2013 8.070 8.260 7.993 8.030 1,458,312 -0.06(-0.70%)
Jul 02, 2013 8.120 8.157 7.977 8.087 1,131,621 -0.05(-0.57%)
Jul 01, 2013 8.030 8.377 8.020 8.133 2,195,007 +0.13(+1.62%)
Jun 28, 2013 8.010 8.083 7.903 8.003 1,203,693 -0.01(-0.12%)
Jun 27, 2013 7.817 8.167 7.773 8.013 3,434,838 +0.22(+2.82%)
Jun 26, 2013 7.670 7.812 7.580 7.793 2,126,043 +0.18(+2.41%)
Jun 25, 2013 7.387 7.640 7.353 7.610 2,038,857 +0.27(+3.73%)
Jun 24, 2013 7.230 7.407 7.170 7.337 2,221,251 +0.05(+0.64%)
Jun 21, 2013 7.457 7.457 7.230 7.290 1,374,375 -0.14(-1.84%)
Jun 20, 2013 7.500 7.553 7.390 7.427 1,412,718 -0.17(-2.19%)
Jun 19, 2013 7.577 7.690 7.553 7.593 1,108,941 -0.01(-0.09%)
Jun 18, 2013 7.553 7.680 7.543 7.600 1,460,907 +0.04(+0.48%)
Jun 17, 2013 7.590 7.667 7.510 7.563 1,491,258 +0.03(+0.40%)
Jun 14, 2013 7.510 7.559 7.418 7.533 1,285,410 +0.00(+0.00%)
Jun 13, 2013 7.290 7.547 7.227 7.533 1,405,362 +0.24(+3.34%)
Jun 12, 2013 7.417 7.467 7.253 7.290 661,188 -0.09(-1.22%)
Jun 11, 2013 7.547 7.547 7.377 7.380 919,836 -0.23(-3.02%)
Jun 10, 2013 7.420 7.647 7.383 7.610 1,557,435 +0.20(+2.70%)
Jun 07, 2013 7.543 7.560 7.330 7.410 1,983,663 -0.10(-1.33%)
Jun 06, 2013 7.467 7.560 7.367 7.510 1,899,864 +0.03(+0.36%)
Jun 05, 2013 7.563 7.707 7.440 7.483 2,650,092 -0.12(-1.58%)
Jun 04, 2013 7.517 7.713 7.517 7.603 3,241,263 +0.16(+2.15%)
Jun 03, 2013 7.513 7.563 7.390 7.443 2,410,335 -0.06(-0.76%)
May 31, 2013 7.403 7.583 7.398 7.500 2,329,710 +0.07(+0.99%)
May 30, 2013 7.407 7.523 7.380 7.427 2,114,994 +0.05(+0.63%)
May 29, 2013 7.047 7.420 7.003 7.380 3,417,879 +0.31(+4.38%)
May 28, 2013 6.947 7.117 6.923 7.070 1,735,371 +0.28(+4.12%)
May 24, 2013 6.737 6.810 6.663 6.790 1,272,333 +0.00(+0.05%)
May 23, 2013 6.790 6.860 6.734 6.787 1,562,187 -0.10(-1.45%)
May 22, 2013 7.103 7.120 6.860 6.887 1,764,765 -0.24(-3.32%)
May 21, 2013 7.043 7.153 6.983 7.123 2,196,801 +0.06(+0.80%)
May 20, 2013 7.050 7.097 7.047 7.067 1,872,105 -0.02(-0.28%)
May 17, 2013 7.020 7.097 6.983 7.087 2,658,489 +0.15(+2.11%)
May 16, 2013 7.283 7.333 6.873 6.940 5,116,038 -0.20(-2.76%)
May 15, 2013 7.210 7.327 7.123 7.137 3,734,235 -0.09(-1.25%)
May 13, 2013 7.320 7.320 7.203 7.227 797,916 -0.08(-1.14%)
May 10, 2013 7.153 7.333 7.083 7.310 1,571,256 +0.19(+2.62%)
May 09, 2013 7.083 7.163 7.057 7.123 1,238,949 +0.04(+0.56%)
May 08, 2013 7.180 7.197 7.007 7.083 1,839,555 -0.13(-1.76%)
May 07, 2013 7.117 7.233 7.053 7.210 2,041,293 +0.08(+1.17%)
May 06, 2013 7.083 7.140 7.037 7.127 1,302,231 +0.04(+0.56%)
May 03, 2013 7.130 7.157 7.017 7.087 2,827,809 -0.02(-0.28%)
May 02, 2013 7.017 7.150 6.937 7.107 1,693,527 +0.11(+1.62%)
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.