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 (%)
May 31, 2007 10.75 10.80 10.58 10.70 1,860,900 +0.01(+0.09%)
May 30, 2007 10.50 10.71 10.40 10.69 1,574,400 +0.19(+1.81%)
May 29, 2007 10.78 10.79 10.47 10.50 2,263,350 -0.22(-2.08%)
May 25, 2007 10.75 10.90 10.67 10.72 2,087,700 +0.06(+0.53%)
May 24, 2007 11.00 11.16 10.63 10.67 2,320,800 -0.29(-2.62%)
May 23, 2007 11.21 11.23 10.91 10.95 2,526,600 -0.17(-1.53%)
May 22, 2007 11.37 11.37 11.01 11.12 2,186,040 -0.25(-2.17%)
May 21, 2007 11.00 11.53 10.89 11.37 9,738,336 +0.99(+9.54%)
May 18, 2007 9.967 10.39 9.957 10.38 1,593,900 +0.41(+4.15%)
May 17, 2007 10.02 10.19 9.907 9.967 2,312,100 -0.06(-0.56%)
May 16, 2007 10.16 10.20 9.943 10.02 2,394,600 -0.13(-1.31%)
May 15, 2007 10.37 10.46 10.14 10.16 1,206,600 -0.24(-2.28%)
May 14, 2007 10.37 10.49 10.28 10.39 808,350 +0.03(+0.26%)
May 11, 2007 10.27 10.50 10.17 10.37 2,225,700 -0.03(-0.29%)
May 10, 2007 10.61 10.62 10.36 10.40 1,272,300 -0.21(-2.01%)
May 09, 2007 10.50 10.71 10.43 10.61 1,293,600 +0.11(+1.05%)
May 08, 2007 10.55 10.57 10.36 10.50 1,949,100 -0.10(-0.91%)
May 07, 2007 10.66 10.70 10.53 10.60 1,165,200 -0.11(-1.00%)
May 04, 2007 10.68 10.76 10.61 10.70 1,408,200 +0.04(+0.38%)
May 03, 2007 10.76 10.84 10.60 10.66 1,593,000 -0.04(-0.41%)
May 02, 2007 10.56 10.96 10.52 10.71 1,606,512 +0.19(+1.84%)
May 01, 2007 10.63 10.63 10.25 10.51 2,432,700 +0.05(+0.45%)
Apr 30, 2007 10.98 10.99 10.45 10.47 4,357,626 -0.51(-4.65%)
Apr 27, 2007 11.12 11.12 10.93 10.98 2,918,310 -0.21(-1.85%)
Apr 26, 2007 11.33 11.33 10.72 11.18 10,631,100 -0.73(-6.15%)
Apr 25, 2007 11.77 11.93 11.64 11.92 2,397,900 +0.17(+1.42%)
Apr 24, 2007 11.96 11.96 11.56 11.75 1,990,800 -0.20(-1.67%)
Apr 23, 2007 12.22 12.25 11.85 11.95 1,572,000 -0.26(-2.10%)
Apr 20, 2007 12.10 12.29 12.01 12.21 1,474,500 +0.31(+2.58%)
Apr 19, 2007 11.67 11.93 11.59 11.90 1,025,100 +0.21(+1.83%)
Apr 18, 2007 11.84 11.86 11.63 11.69 714,300 -0.21(-1.79%)
Apr 17, 2007 11.78 11.93 11.75 11.90 822,300 +0.16(+1.39%)
Apr 16, 2007 11.70 11.77 11.60 11.74 1,282,500 +0.05(+0.46%)
Apr 13, 2007 11.80 11.81 11.64 11.68 386,400 -0.13(-1.13%)
Apr 12, 2007 11.60 11.82 11.48 11.82 779,100 +0.20(+1.69%)
Apr 11, 2007 11.66 11.68 11.57 11.62 504,900 -0.04(-0.37%)
Apr 10, 2007 11.75 11.81 11.62 11.66 1,004,100 -0.09(-0.77%)
Apr 09, 2007 11.56 11.77 11.55 11.75 1,420,500 +0.19(+1.64%)
Apr 05, 2007 11.51 11.57 11.42 11.56 854,400 +0.01(+0.12%)
Apr 04, 2007 11.60 11.63 11.42 11.55 1,064,100 -0.07(-0.57%)
Apr 03, 2007 11.10 11.64 11.07 11.62 1,412,100 +0.58(+5.26%)
Apr 02, 2007 11.19 11.26 11.00 11.04 1,297,800 -0.15(-1.37%)
Mar 30, 2007 11.28 11.41 11.10 11.19 1,825,500 -0.09(-0.80%)
Mar 29, 2007 11.48 11.48 11.11 11.28 839,700 -0.15(-1.34%)
Mar 28, 2007 11.44 11.47 11.25 11.43 1,191,000 +0.00(+0.00%)
Mar 27, 2007 11.58 11.60 11.35 11.43 982,200 -0.15(-1.29%)
Mar 26, 2007 11.84 11.85 11.49 11.58 1,267,800 -0.25(-2.14%)
Mar 23, 2007 11.78 11.84 11.65 11.84 824,700 +0.05(+0.42%)
Mar 22, 2007 11.77 11.80 11.65 11.79 1,865,100 +0.09(+0.80%)
Mar 21, 2007 11.72 11.94 11.54 11.69 1,198,800 +0.02(+0.20%)
Mar 20, 2007 11.40 11.69 11.28 11.67 1,496,100 +0.34(+2.97%)
Mar 19, 2007 11.45 11.49 11.28 11.33 978,600 -0.07(-0.59%)
Mar 16, 2007 11.27 11.43 11.23 11.40 902,700 +0.14(+1.21%)
Mar 15, 2007 11.10 11.36 11.10 11.26 772,800 +0.16(+1.44%)
Mar 14, 2007 10.65 11.16 10.65 11.10 1,273,800 +0.44(+4.13%)
Mar 13, 2007 11.03 11.02 10.65 10.66 1,065,600 -0.37(-3.32%)
Mar 12, 2007 10.91 11.06 10.85 11.03 1,823,700 -0.17(-1.49%)
Mar 09, 2007 11.31 11.35 11.13 11.20 585,000 -0.04(-0.36%)
Mar 08, 2007 11.25 11.34 11.14 11.24 1,067,400 +0.14(+1.26%)
Mar 07, 2007 11.15 11.25 11.06 11.10 732,300 -0.05(-0.42%)
Mar 06, 2007 11.00 11.18 10.97 11.14 982,800 +0.27(+2.48%)
Mar 05, 2007 11.08 11.15 10.86 10.87 1,496,400 -0.43(-3.78%)
Mar 02, 2007 11.60 11.63 11.29 11.30 1,294,500 -0.30(-2.61%)
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.