$30.85 +0.41 (%) PrShs UlSh Fin Shs -

Jan. 19, 2017 | 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
1/19/201730.4430.9830.2130.8559,565
1/18/201730.6431.0530.4130.4450,877
1/17/201730.3630.9130.1930.80129,210
1/13/201729.7930.0729.4129.93137,730
1/12/201730.1730.6530.0930.14125,598
1/11/201729.9530.2629.8629.8824,262
1/10/201730.0530.1829.6830.0111,036
1/9/201729.8130.1329.7930.0845,525
1/6/201729.6129.8029.4329.5924,407
1/5/201729.5830.2429.5829.7960,815
1/4/201729.9029.9029.4029.4563,447
1/3/201729.8330.5429.7830.0994,847
12/30/201630.6430.8530.5030.6046,382
12/29/201630.5131.0230.5130.8237,256
12/28/201629.9630.6829.9630.6370,580
12/27/201630.0830.1430.0530.1118,485
12/23/201630.2430.4130.1930.2125,156
12/22/201630.2030.5530.2030.2917,242
12/21/201629.9430.1629.9430.1621,924
12/20/201630.1530.1729.9129.9139,653
12/19/201630.6230.8530.4730.4728,239
12/16/201630.2030.7230.2030.6661,930
12/15/201630.4730.7329.9530.3874,221
12/14/201630.5930.9530.0030.8381,307
12/13/201630.3130.6730.0030.31110,903
12/12/201630.1030.6029.9530.4173,474
12/9/201630.0230.3030.0030.0454,977
12/8/201630.4130.6229.7930.09116,567
12/7/201631.6431.6430.5930.65103,943
12/6/201632.1632.2131.6431.6845,309
12/5/201632.4432.4432.0932.1772,609
12/2/201632.7533.0832.6932.9596,735
12/1/201632.7833.0032.4132.6688,033
11/30/201633.0033.2632.8533.13100,905
11/29/201633.7033.7033.2633.4864,733
11/28/201633.4833.7833.1633.7148,238
11/25/201633.1333.2233.0633.066,453
11/23/201633.3133.6533.2133.2631,903
11/21/201633.6433.8533.4033.6837,071
11/18/201633.7934.0633.7533.8962,505
11/17/201634.5934.5933.8033.9953,077
11/16/201634.6134.7434.3834.5051,591
11/15/201634.2634.6633.9433.9471,302
11/14/201634.7334.7633.7833.94134,094
11/11/201635.9635.9635.1035.1682,148
11/10/201636.2536.5135.2035.53259,230
11/9/201638.5438.9036.7937.13136,434
11/8/201639.3339.6338.7539.0246,287
11/7/201639.8439.8439.1639.1956,494
11/4/201641.2541.2840.5341.0424,065
11/3/201640.6941.0740.4040.9728,649
11/2/201640.4341.0440.4340.9623,401
11/1/201639.2840.6439.2840.2022,768
10/31/201639.5039.6439.3939.4717,886
10/28/201639.6140.1439.2239.7529,125
10/27/201639.0439.7039.0439.6515,616
10/26/201639.7239.7539.2439.3518,045
10/25/201639.1239.5439.1239.444,106
10/24/201639.1639.1938.8039.1219,711
10/21/201640.0540.1039.4439.4412,601
10/20/201639.3839.6538.9939.4516,868
10/19/201639.7639.7739.2239.3324,619
10/18/201639.7440.0239.7439.9211,008
10/17/201640.1940.4940.0440.4910,157
10/14/201639.9040.3239.5640.20119,568
10/13/201640.6941.1540.4240.4653,459
10/12/201640.2540.2739.7539.9522,745
10/11/201639.7240.5839.6240.2535,018
10/10/201639.5039.5039.2739.5023,011
10/7/201639.9840.3239.5339.8927,376
10/6/201639.8540.3639.8439.8650,220
10/5/201640.1540.1539.7439.8923,347
10/4/201640.3240.6340.0040.4246,557
10/3/201640.1440.4939.9440.40108,286
9/30/201640.5640.5639.4839.8563,814
9/29/201639.6340.8339.3540.5793,132
9/28/201639.7240.1839.4639.4620,488
9/27/201640.4740.6139.8439.9713,282
9/26/201639.9040.3539.7540.2326,549
9/23/201639.2939.4139.0539.4110,515
9/22/201639.3939.3938.9539.0415,380
9/21/201640.0440.3939.5239.609,250
9/20/201639.9040.2739.7040.2412,283
9/19/201640.2340.5739.9340.2614,229
9/16/201640.5741.0540.5740.7910,479
9/15/201640.8040.9340.0140.1785,395
9/14/201640.4340.7340.2240.696,836
9/13/201639.8540.7039.8540.4532,233
9/12/201640.4740.6838.9539.0633,243
9/9/201638.8439.9838.8139.9832,147
9/8/201638.4238.5138.2838.4018,164
9/7/201638.7138.7138.2938.3213,740
9/6/201638.3238.9338.3038.5121,327
9/2/201638.6938.6938.1938.4021,691
9/1/201638.3539.2838.3538.7917,644
8/31/201638.5939.0838.4938.4920,973
8/30/201639.0039.0538.6238.6219,411
8/29/201639.8039.8038.9339.1419,977
8/26/201639.6740.3039.4139.8820,906
8/25/201640.3040.3039.8839.883,479
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center