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 30, 2014 14.86 14.99 14.64 14.83 2,914,074 +0.04(+0.29%)
May 29, 2014 14.64 14.83 14.54 14.79 1,655,889 +0.20(+1.37%)
May 28, 2014 14.52 14.73 14.44 14.59 2,711,592 +0.08(+0.55%)
May 27, 2014 14.20 14.52 14.20 14.51 1,480,884 +0.36(+2.54%)
May 23, 2014 14.08 14.15 14.15 14.15 3,627,000 +0.07(+0.50%)
May 22, 2014 14.09 14.23 14.02 14.08 813,411 -0.03(-0.19%)
May 21, 2014 14.02 14.35 13.93 14.11 2,632,008 +0.15(+1.05%)
May 20, 2014 14.01 14.12 13.86 13.96 3,133,356 -0.21(-1.46%)
May 19, 2014 13.84 14.22 13.79 14.17 3,037,026 +0.52(+3.81%)
May 16, 2014 13.56 13.67 13.42 13.65 1,804,671 +0.08(+0.61%)
May 15, 2014 13.62 13.66 13.30 13.56 1,699,473 -0.10(-0.71%)
May 14, 2014 13.75 13.91 13.61 13.66 1,630,995 -0.08(-0.61%)
May 13, 2014 14.14 14.16 13.65 13.74 2,523,708 -0.34(-2.39%)
May 12, 2014 13.72 14.21 13.72 14.08 3,296,910 +0.38(+2.80%)
May 09, 2014 13.16 13.80 13.06 13.70 2,394,501 +0.48(+3.66%)
May 08, 2014 13.19 13.66 13.13 13.21 2,234,292 -0.01(-0.10%)
May 07, 2014 13.58 13.64 12.92 13.23 2,992,323 -0.25(-1.83%)
May 06, 2014 13.64 13.72 13.44 13.47 1,702,866 -0.23(-1.70%)
May 05, 2014 13.18 13.72 13.16 13.71 2,561,400 +0.40(+2.98%)
May 02, 2014 14.03 14.10 13.13 13.31 5,256,129 -0.68(-4.86%)
May 01, 2014 13.64 14.00 13.51 13.99 4,465,044 +0.33(+2.39%)
Apr 30, 2014 13.97 13.97 13.61 13.66 3,484,248 -0.30(-2.15%)
Apr 29, 2014 13.28 13.97 13.22 13.96 5,866,872 +0.74(+5.62%)
Apr 28, 2014 13.46 13.62 12.94 13.22 3,278,457 -0.13(-0.97%)
Apr 25, 2014 13.31 13.45 13.09 13.35 3,457,299 +0.04(+0.28%)
Apr 24, 2014 12.93 13.40 12.73 13.31 4,473,327 +0.47(+3.66%)
Apr 23, 2014 12.29 13.91 12.79 12.84 12,841,188 +0.55(+4.50%)
Apr 22, 2014 11.99 12.31 11.88 12.29 3,143,283 +0.32(+2.65%)
Apr 21, 2014 11.76 12.24 11.69 11.97 2,437,947 +0.22(+1.87%)
Apr 17, 2014 11.67 11.75 11.75 11.75 4,159,800 +0.09(+0.80%)
Apr 16, 2014 11.58 11.67 11.38 11.66 1,056,996 +0.23(+1.98%)
Apr 15, 2014 11.22 11.58 11.08 11.43 1,497,171 +0.26(+2.33%)
Apr 14, 2014 11.14 11.42 11.05 11.17 1,090,953 +0.10(+0.93%)
Apr 11, 2014 11.30 11.36 11.06 11.07 1,185,984 -0.35(-3.09%)
Apr 10, 2014 11.87 12.05 11.29 11.42 2,383,224 -0.63(-5.20%)
Apr 09, 2014 12.10 12.20 11.89 12.05 682,020 -0.04(-0.33%)
Apr 08, 2014 11.91 12.26 11.81 12.09 1,292,595 +0.17(+1.45%)
Apr 07, 2014 11.84 12.03 11.70 11.92 1,771,953 +0.01(+0.06%)
Apr 04, 2014 12.32 12.40 11.83 11.91 808,926 -0.32(-2.62%)
Apr 03, 2014 12.35 12.50 12.09 12.23 1,054,011 -0.14(-1.13%)
Apr 02, 2014 12.19 12.61 12.11 12.37 1,887,591 +0.23(+1.89%)
Apr 01, 2014 12.23 12.32 12.02 12.14 1,048,065 -0.04(-0.33%)
Mar 31, 2014 11.72 12.26 11.70 12.18 1,722,243 +0.51(+4.37%)
Mar 28, 2014 11.63 11.93 11.59 11.67 676,362 +0.04(+0.32%)
Mar 27, 2014 11.59 11.80 11.55 11.63 746,940 +0.05(+0.40%)
Mar 26, 2014 11.50 11.89 11.45 11.59 1,290,534 +0.24(+2.09%)
Mar 25, 2014 11.64 11.71 11.35 11.35 638,655 -0.25(-2.13%)
Mar 24, 2014 11.58 11.71 11.48 11.60 607,494 +0.01(+0.12%)
Mar 21, 2014 11.78 11.92 11.56 11.58 869,892 -0.19(-1.61%)
Mar 20, 2014 11.78 11.86 11.71 11.77 402,657 -0.04(-0.34%)
Mar 19, 2014 11.79 11.93 11.78 11.81 644,502 +0.00(+0.03%)
Mar 18, 2014 11.66 11.83 11.60 11.81 635,352 +0.20(+1.69%)
Mar 17, 2014 11.66 11.66 11.48 11.61 593,397 +0.04(+0.37%)
Mar 14, 2014 11.35 11.70 11.35 11.57 753,885 +0.14(+1.22%)
Mar 13, 2014 11.63 11.63 11.34 11.43 908,283 -0.19(-1.66%)
Mar 12, 2014 11.60 11.72 11.41 11.62 902,508 -0.03(-0.26%)
Mar 11, 2014 12.10 12.10 11.59 11.65 1,282,164 -0.44(-3.67%)
Mar 10, 2014 11.82 12.16 11.73 12.10 1,535,133 +0.25(+2.08%)
Mar 07, 2014 11.66 11.91 11.63 11.85 1,297,437 +0.22(+1.92%)
Mar 06, 2014 11.56 11.67 11.47 11.63 756,585 +0.10(+0.84%)
Mar 05, 2014 11.52 11.64 11.43 11.53 844,179 -0.01(-0.12%)
Mar 04, 2014 11.39 11.59 11.33 11.54 1,176,267 +0.25(+2.24%)
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.