Skechers USA Ord Shs Cl A (NY: SKX )

61.11 +0.25 (+0.41%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.920 5.956 5.860 5.873 2,057,061 -0.02(-0.28%)
May 23, 2011 5.983 6.007 5.877 5.890 3,490,074 -0.15(-2.54%)
May 20, 2011 6.067 6.090 5.933 6.043 2,250,483 -0.04(-0.60%)
May 19, 2011 6.050 6.120 5.997 6.080 1,486,395 +0.07(+1.11%)
May 18, 2011 5.960 6.083 5.940 6.013 1,747,947 +0.07(+1.23%)
May 17, 2011 5.990 6.030 5.933 5.940 2,701,563 -0.08(-1.33%)
May 16, 2011 6.110 6.140 6.013 6.020 1,855,377 -0.08(-1.37%)
May 13, 2011 6.117 6.177 6.070 6.103 1,997,478 +0.00(+0.05%)
May 12, 2011 6.070 6.163 6.070 6.100 2,297,661 +0.02(+0.27%)
May 11, 2011 5.993 6.387 5.970 6.083 5,816,751 +0.09(+1.45%)
May 10, 2011 6.133 6.140 5.837 5.997 5,675,565 -0.14(-2.33%)
May 09, 2011 6.140 6.207 6.067 6.140 1,421,796 +0.00(+0.05%)
May 06, 2011 6.177 6.217 6.100 6.137 2,200,800 +0.03(+0.49%)
May 05, 2011 6.100 6.183 6.077 6.107 2,362,314 -0.04(-0.60%)
May 04, 2011 6.137 6.247 6.087 6.143 1,788,966 +0.00(+0.05%)
May 03, 2011 6.197 6.243 6.087 6.140 2,827,197 -0.06(-1.02%)
May 02, 2011 6.210 6.213 6.200 6.203 3,598,824 -0.15(-2.31%)
Apr 29, 2011 6.337 6.380 6.223 6.350 3,036,693 +0.01(+0.16%)
Apr 28, 2011 6.467 6.483 6.237 6.340 12,966,993 -0.52(-7.54%)
Apr 27, 2011 6.843 6.910 6.693 6.857 3,150,636 +0.03(+0.49%)
Apr 26, 2011 6.827 6.853 6.770 6.823 2,328,492 +0.01(+0.15%)
Apr 25, 2011 6.837 6.910 6.773 6.813 1,244,046 -0.03(-0.44%)
Apr 21, 2011 6.727 6.867 6.710 6.843 1,921,047 +0.18(+2.65%)
Apr 20, 2011 6.787 6.817 6.650 6.667 1,953,327 -0.03(-0.50%)
Apr 19, 2011 6.767 6.830 6.637 6.700 1,430,007 -0.06(-0.94%)
Apr 18, 2011 6.720 6.813 6.693 6.763 1,553,070 -0.03(-0.44%)
Apr 15, 2011 6.740 6.833 6.634 6.793 2,176,149 +0.04(+0.54%)
Apr 14, 2011 6.747 6.843 6.707 6.757 988,206 -0.01(-0.20%)
Apr 13, 2011 6.750 6.817 6.697 6.770 1,030,410 +0.06(+0.94%)
Apr 12, 2011 6.680 6.767 6.567 6.707 1,743,168 -0.03(-0.49%)
Apr 11, 2011 6.870 6.937 6.703 6.740 1,288,452 -0.14(-2.03%)
Apr 08, 2011 7.050 7.157 6.840 6.880 2,899,725 -0.17(-2.37%)
Apr 07, 2011 6.900 7.110 6.870 7.047 2,903,514 +0.13(+1.88%)
Apr 06, 2011 6.790 6.930 6.743 6.917 1,766,562 +0.17(+2.57%)
Apr 05, 2011 6.700 6.850 6.673 6.743 1,090,290 +0.05(+0.70%)
Apr 04, 2011 6.770 6.773 6.640 6.697 1,402,038 -0.04(-0.64%)
Apr 01, 2011 6.910 6.933 6.653 6.740 2,079,774 -0.11(-1.56%)
Mar 31, 2011 6.767 6.867 6.607 6.847 3,514,197 +0.08(+1.18%)
Mar 30, 2011 6.383 6.790 6.353 6.767 5,031,207 +0.42(+6.62%)
Mar 29, 2011 6.307 6.390 6.263 6.347 3,953,676 +0.02(+0.37%)
Mar 28, 2011 6.267 6.378 6.227 6.323 2,963,505 +0.06(+0.90%)
Mar 25, 2011 6.340 6.400 6.263 6.267 2,240,007 -0.04(-0.63%)
Mar 24, 2011 6.240 6.362 6.193 6.307 2,734,101 +0.09(+1.45%)
Mar 23, 2011 6.297 6.297 6.193 6.217 1,438,734 -0.09(-1.43%)
Mar 22, 2011 6.427 6.480 6.258 6.307 2,283,669 -0.10(-1.61%)
Mar 21, 2011 6.387 6.460 6.363 6.410 4,484,814 +0.26(+4.17%)
Mar 18, 2011 6.200 6.200 5.953 6.153 5,597,217 -0.03(-0.49%)
Mar 17, 2011 6.393 6.403 6.173 6.183 2,984,808 -0.12(-1.90%)
Mar 16, 2011 6.350 6.447 6.287 6.303 2,683,155 -0.09(-1.41%)
Mar 15, 2011 6.370 6.430 6.363 6.393 2,597,277 -0.03(-0.47%)
Mar 14, 2011 6.493 6.567 6.303 6.423 2,615,529 -0.13(-1.93%)
Mar 11, 2011 6.497 6.587 6.460 6.550 1,826,952 -0.01(-0.10%)
Mar 10, 2011 6.630 6.710 6.543 6.557 1,841,502 -0.13(-1.99%)
Mar 09, 2011 6.660 6.730 6.627 6.690 1,365,855 +0.01(+0.10%)
Mar 08, 2011 6.573 6.720 6.487 6.683 2,567,247 +0.11(+1.67%)
Mar 07, 2011 6.647 6.687 6.487 6.573 2,204,826 -0.07(-1.00%)
Mar 04, 2011 6.703 6.703 6.510 6.640 3,593,319 -0.03(-0.45%)
Mar 03, 2011 6.790 6.795 6.617 6.670 3,041,724 -0.01(-0.10%)
Mar 02, 2011 6.673 6.840 6.637 6.677 2,807,781 -0.02(-0.35%)
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.