$47.69 +4.22 (%) PrShs UlSh Fin Shs -

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
6/24/201648.1648.1645.9447.69137,829
6/23/201644.4144.4143.4443.4744,743
6/22/201644.8645.3044.5745.2720,751
6/21/201645.2245.5044.9545.1126,455
6/20/201644.5345.5744.2645.5141,392
6/17/201645.9546.4845.7146.0733,220
6/16/201646.9647.3945.9545.9882,834
6/15/201646.0646.2445.2746.2252,662
6/14/201645.4046.6145.0746.2665,372
6/13/201644.8745.1444.0845.1127,957
6/10/201644.0144.6344.0144.3844,120
6/9/201643.1643.7043.1643.3422,881
6/8/201643.0543.0542.7142.7718,513
6/7/201642.7943.0642.6343.0611,486
6/6/201643.1343.1342.5442.8617,446
6/3/201643.3044.0943.1543.2672,314
6/2/201642.8342.9642.3342.339,009
6/1/201643.2843.5842.5242.5223,480
5/31/201642.1642.9442.1442.6422,559
5/27/201642.9642.9842.5342.5611,847
5/26/201642.7043.1742.7043.1512,882
5/25/201643.0443.2542.4142.7227,621
5/24/201644.3244.4143.3743.5142,726
5/23/201644.8945.1044.7144.959,141
5/20/201645.1545.1544.4444.8322,913
5/19/201645.1446.0344.8845.4748,817
5/18/201646.3146.3144.5244.6732,663
5/17/201645.7846.3245.4546.0922,650
5/16/201646.0046.0045.0545.3816,771
5/13/201644.9746.1044.6245.9528,771
5/12/201644.4545.5044.4544.9337,410
5/11/201644.2145.0644.1245.0618,062
5/10/201644.6644.6844.0644.0636,181
5/9/201645.3045.5344.8845.2224,402
5/6/201646.2846.2845.1645.2026,559
5/5/201645.5145.8245.1945.6622,594
5/4/201645.9946.0545.2745.6232,857
5/3/201644.8545.7844.8545.0856,373
5/2/201644.6844.8143.8643.9921,265
4/29/201644.7845.5644.4944.9839,313
4/28/201644.0444.6143.4644.3836,675
4/27/201643.5843.9543.2843.4821,853
4/26/201643.9844.1043.6043.6313,500
4/25/201644.4144.7844.2044.2027,641
4/22/201644.6944.7143.8743.9627,473
4/21/201643.7244.8043.7244.6920,557
4/20/201644.2744.4243.7343.8632,066
4/19/201645.0545.0544.4144.5131,982
4/18/201646.3546.3545.2845.3051,729
4/15/201645.7146.0945.6045.8919,422
4/14/201646.1346.2945.3645.7379,221
4/13/201647.0047.1345.9145.9692,392
4/12/201648.9249.1147.8247.9443,368
4/11/201649.1749.1848.3149.1643,137
4/8/201649.1049.6848.5649.4556,988
4/7/201648.9350.3248.8349.8663,466
4/6/201648.8649.0948.1448.1827,160
4/5/201648.2548.8648.2148.7955,442
4/4/201647.2347.6146.9547.4827,786
4/1/201648.1448.5846.9447.0429,496
3/31/201647.7847.9247.4247.757,578
3/30/201647.8747.8747.0247.6336,355
3/29/201649.2349.4348.2148.2320,350
3/28/201648.9049.1848.5248.7522,185
3/24/201649.3449.8249.0549.0636,360
3/23/201648.0248.5047.9948.4721,325
3/22/201648.0548.3947.5247.8323,695
3/21/201647.5247.9447.1047.6431,757
3/18/201647.7847.8847.0547.4549,451
3/17/201649.6450.0247.9948.2456,560
3/16/201649.9250.1249.0849.4432,299
3/15/201650.0650.2949.5049.5241,763
3/14/201649.0949.8249.0949.3437,487
3/11/201650.7950.7948.9048.9382,489
3/10/201651.0052.7750.5951.6663,269
3/9/201651.0651.8151.0351.5339,891
3/8/201650.9951.7050.6651.6980,634
3/7/201650.3550.7149.9249.9861,068
3/4/201649.7750.5349.4549.94109,342
3/3/201651.0051.3650.2650.26175,311
3/2/201651.9451.9750.9350.9557,578
3/1/201654.8054.8151.9051.90133,338
2/29/201654.4955.6554.0155.6561,235
2/26/201654.2854.9053.6754.5080,595
2/25/201656.8556.8555.0755.0771,126
2/24/201658.4158.9656.4856.81174,813
2/23/201655.2356.7155.2356.5593,412
2/22/201655.2355.3554.4754.85179,837
2/19/201657.5957.5956.1556.45135,410
2/18/201655.8056.9755.8056.59106,601
2/17/201656.9156.9155.5256.0398,734
2/16/201657.7258.7057.0757.4896,124
2/12/201662.2462.7759.5559.59289,989
2/11/201663.8965.0963.2064.23237,436
2/10/201659.9260.9558.3060.9586,928
2/9/201662.5462.7859.7760.72199,631
2/8/201659.6261.8758.7860.42265,395
2/5/201655.6657.7055.4457.45182,609
2/4/201657.0057.0055.1855.7642,780
2/3/201656.1959.4956.0056.50165,230
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center