$44.98 +0.60 (%) PrShs UlSh Fin Shs -

Apr. 29, 2016 | 03:58 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
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
2/2/201655.5157.0555.4056.7675,187
2/1/201654.3854.8953.6054.1631,670
1/29/201656.6956.6953.7453.86100,311
1/28/201656.1757.5155.9757.1631,260
1/27/201656.7757.6255.0757.09103,724
1/26/201658.0758.0756.1956.5256,265
1/25/201656.6458.6356.4658.5946,684
1/22/201656.8657.0555.9056.1942,122
1/21/201658.1258.7556.5558.4767,053
1/20/201658.4160.5557.0758.23149,322
1/19/201654.7656.8254.4556.11100,842
1/15/201655.2657.2055.2655.88100,689
1/14/201654.2355.3152.8153.66109,277
1/13/201651.4654.9451.2654.5769,694
1/12/201651.4553.0551.3351.8664,903
1/11/201652.2253.4452.0052.48124,040
1/8/201650.1852.9150.1552.8379,293
1/7/201650.6351.4349.7551.2290,724
1/6/201648.6048.9548.1348.5922,401
1/5/201647.6547.9447.1447.3022,166
1/4/201647.6948.6147.6247.6448,900
12/31/201545.6045.9244.9845.8619,339
12/30/201544.5945.1144.5945.1030,967
12/29/201544.7544.8544.3544.4641,049
12/28/201545.5646.0245.3145.3114,350
12/24/201545.3545.4944.8945.116,820
12/23/201545.9646.0145.2145.2110,912
12/22/201546.7547.2646.1646.3915,968
12/21/201547.2747.8846.8047.2121,454
12/18/201546.4547.9346.3647.9136,355
12/17/201544.3945.8544.3745.7322,194
12/16/201545.2446.1244.3944.6026,576
12/15/201547.1647.1645.6246.0328,925
12/14/201548.1849.1047.6048.1232,876
12/11/201547.5048.5047.1748.2049,462
12/10/201546.2946.5845.7146.2711,333
12/9/201545.6846.6444.8446.3421,044
12/8/201545.2145.5344.7345.3225,652
12/7/201543.7344.7543.7344.3612,556
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center