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 (%)
Jun 30, 2015 37.12 37.15 35.34 36.60 21,639,542 -0.22(-0.61%)
Jun 29, 2015 36.77 37.97 36.67 36.82 3,883,821 -0.34(-0.92%)
Jun 26, 2015 37.45 37.66 37.07 37.16 9,757,239 -0.20(-0.54%)
Jun 25, 2015 37.47 37.18 36.68 37.36 2,381,631 +0.18(+0.49%)
Jun 24, 2015 37.71 38.03 37.13 37.18 2,541,201 -0.52(-1.39%)
Jun 23, 2015 37.94 38.26 37.44 37.70 2,798,529 -0.23(-0.62%)
Jun 22, 2015 37.64 38.11 37.60 37.94 2,263,245 +0.74(+2.00%)
Jun 19, 2015 37.29 37.65 37.01 37.19 2,262,045 -0.17(-0.45%)
Jun 18, 2015 37.05 37.68 37.01 37.36 1,735,032 +0.43(+1.17%)
Jun 17, 2015 37.03 37.24 36.73 36.93 1,176,756 -0.03(-0.08%)
Jun 16, 2015 36.56 37.07 36.56 36.96 1,556,988 +0.39(+1.06%)
Jun 15, 2015 36.50 36.86 36.33 36.57 1,915,110 -0.33(-0.90%)
Jun 12, 2015 36.20 37.27 36.17 36.90 1,883,733 +0.57(+1.56%)
Jun 11, 2015 36.56 36.66 36.29 36.34 2,014,260 -0.10(-0.27%)
Jun 10, 2015 36.40 36.83 36.33 36.44 1,672,602 +0.14(+0.40%)
Jun 09, 2015 36.63 36.63 35.77 36.29 2,337,792 +0.05(+0.14%)
Jun 08, 2015 36.67 37.03 36.24 36.24 2,509,392 -0.35(-0.96%)
Jun 05, 2015 35.43 36.66 35.33 36.59 3,113,967 +1.11(+3.14%)
Jun 04, 2015 35.80 36.26 35.33 35.48 1,719,708 -0.52(-1.45%)
Jun 03, 2015 35.51 36.35 35.45 36.00 2,553,252 +0.65(+1.85%)
Jun 02, 2015 35.29 35.79 35.14 35.35 2,348,436 +0.01(+0.03%)
Jun 01, 2015 35.34 35.68 35.05 35.34 2,861,736 +0.05(+0.14%)
May 29, 2015 35.97 36.08 35.12 35.29 2,754,747 -0.33(-0.93%)
May 28, 2015 34.50 35.90 34.25 35.62 4,242,846 +1.00(+2.90%)
May 27, 2015 34.97 34.97 34.13 34.62 3,349,431 -0.18(-0.53%)
May 26, 2015 34.86 35.10 34.37 34.80 2,840,943 -0.06(-0.16%)
May 22, 2015 35.21 34.86 34.86 34.86 9,029,700 -0.37(-1.05%)
May 21, 2015 35.72 35.74 34.85 35.23 3,490,896 -0.44(-1.24%)
May 20, 2015 35.23 35.90 34.81 35.67 3,864,219 +0.45(+1.29%)
May 19, 2015 34.25 35.61 34.18 35.22 4,729,179 +1.22(+3.58%)
May 18, 2015 33.76 34.20 33.71 34.00 2,650,446 +0.42(+1.26%)
May 15, 2015 33.77 33.82 33.21 33.58 2,183,880 -0.01(-0.03%)
May 14, 2015 33.32 33.68 33.00 33.59 2,759,547 +0.52(+1.57%)
May 13, 2015 33.13 33.27 32.75 33.07 2,059,968 -0.04(-0.11%)
May 12, 2015 32.94 33.17 32.67 33.10 3,169,488 -0.10(-0.30%)
May 11, 2015 32.99 33.27 32.62 33.20 3,574,659 +0.11(+0.32%)
May 08, 2015 32.58 33.49 32.56 33.10 6,882,297 +0.86(+2.68%)
May 07, 2015 31.06 32.29 30.93 32.23 4,645,485 +1.27(+4.11%)
May 06, 2015 30.77 31.03 30.50 30.96 1,951,326 +0.13(+0.41%)
May 05, 2015 30.95 31.07 30.69 30.83 2,541,675 -0.27(-0.88%)
May 04, 2015 30.65 31.11 30.29 31.11 3,285,252 +0.55(+1.80%)
May 01, 2015 30.32 30.66 29.94 30.56 3,209,493 +0.58(+1.95%)
Apr 30, 2015 30.18 30.46 29.83 29.97 4,986,279 -0.35(-1.15%)
Apr 29, 2015 30.10 30.58 30.06 30.32 3,431,577 +0.03(+0.09%)
Apr 28, 2015 30.06 30.36 29.82 30.30 3,262,443 +0.04(+0.12%)
Apr 27, 2015 30.00 30.53 29.96 30.26 4,910,124 +0.37(+1.25%)
Apr 24, 2015 29.10 30.10 28.85 29.89 8,047,605 +0.93(+3.21%)
Apr 23, 2015 27.32 29.16 27.30 28.96 16,872,618 +3.68(+14.54%)
Apr 22, 2015 25.00 25.35 24.46 25.28 6,209,955 +0.34(+1.38%)
Apr 21, 2015 24.76 25.01 24.64 24.94 3,033,216 +0.35(+1.42%)
Apr 20, 2015 24.66 24.67 24.32 24.59 3,123,582 +0.08(+0.34%)
Apr 17, 2015 23.98 24.64 23.98 24.50 2,870,010 +0.21(+0.86%)
Apr 16, 2015 24.30 24.55 24.00 24.29 2,633,232 -0.01(-0.04%)
Apr 15, 2015 23.72 24.51 23.67 24.30 3,908,847 +0.84(+3.58%)
Apr 14, 2015 23.83 23.88 23.33 23.46 2,283,480 -0.37(-1.57%)
Apr 13, 2015 24.17 24.24 23.79 23.84 1,794,621 -0.32(-1.32%)
Apr 10, 2015 24.48 24.48 24.01 24.16 1,594,368 -0.17(-0.71%)
Apr 09, 2015 24.53 24.79 24.24 24.33 2,415,384 -0.23(-0.95%)
Apr 08, 2015 24.17 24.67 24.17 24.56 1,811,562 +0.44(+1.84%)
Apr 07, 2015 24.40 24.58 24.06 24.12 1,764,849 -0.29(-1.17%)
Apr 06, 2015 24.18 24.66 24.09 24.41 1,543,770 +0.06(+0.23%)
Apr 02, 2015 24.31 24.35 24.35 24.35 4,565,700 +0.04(+0.18%)
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.