SKULLCANDY INC. $5.79

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : SKUL  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SKUL historical data

Date Open High Low Close Volume
5/24/2013 5.73 5.87 5.70 5.79 2507
5/23/2013 5.59 5.85 5.57 5.77 3135
5/22/2013 6.02 6.09 5.61 5.62 4979
5/21/2013 5.81 6.10 5.81 6.00 8321
5/20/2013 5.51 5.81 5.49 5.81 6160
5/17/2013 5.29 5.54 5.25 5.49 6118
5/16/2013 5.53 5.53 5.17 5.18 4262
5/15/2013 5.59 5.70 5.52 5.56 4554
5/14/2013 5.51 5.56 5.35 5.46 7450
5/13/2013 5.36 5.52 5.33 5.50 3392
5/10/2013 5.24 5.48 5.22 5.38 4622
5/9/2013 5.12 5.30 5.08 5.24 4096
5/8/2013 4.99 5.20 4.92 5.15 4936
5/7/2013 4.94 5.04 4.90 5.02 4172
5/6/2013 5.14 5.17 4.86 4.91 8098
5/3/2013 5.01 5.34 4.97 5.17 13721
5/2/2013 4.87 5.17 4.81 5.17 8077
5/1/2013 5.13 5.13 4.80 4.87 13733
4/30/2013 5.22 5.26 5.12 5.14 3691
4/29/2013 5.11 5.37 5.11 5.22 9324
4/26/2013 5.13 5.19 5.06 5.11 2732
4/25/2013 5.11 5.22 5.11 5.15 2197
4/24/2013 5.15 5.20 5.10 5.12 1755
4/23/2013 5.14 5.19 5.11 5.16 2136
4/22/2013 5.18 5.23 5.11 5.14 2306
4/19/2013 5.25 5.25 5.14 5.18 2234
4/18/2013 5.26 5.30 5.15 5.22 2112
4/17/2013 5.27 5.34 5.20 5.27 2964
4/16/2013 5.25 5.31 5.22 5.27 2760
4/15/2013 5.34 5.42 5.15 5.20 5267
4/12/2013 5.53 5.54 5.33 5.37 2293
4/11/2013 5.37 5.59 5.37 5.56 4990
4/10/2013 5.22 5.40 5.17 5.36 3392
4/9/2013 5.43 5.44 5.22 5.22 2792
4/8/2013 5.18 5.40 5.16 5.39 3544
4/5/2013 5.22 5.22 5.12 5.18 2925
4/4/2013 5.19 5.25 5.14 5.19 3903
4/3/2013 5.18 5.25 5.15 5.18 3802
4/2/2013 5.24 5.37 5.18 5.19 3083
4/1/2013 5.27 5.27 5.15 5.23 3826
3/28/2013 5.46 5.46 5.25 5.28 3166
3/27/2013 5.33 5.47 5.23 5.44 3621
3/26/2013 5.50 5.56 5.23 5.32 7138
3/25/2013 5.59 5.62 5.44 5.49 2995
3/22/2013 5.57 5.58 5.50 5.57 2757
3/21/2013 5.61 5.64 5.52 5.57 3368
3/20/2013 5.75 5.76 5.54 5.57 5679
3/19/2013 5.76 5.84 5.54 5.73 19912
3/18/2013 5.22 5.36 5.21 5.33 4661
3/15/2013 5.20 5.30 5.18 5.26 5882
3/14/2013 5.26 5.30 5.20 5.22 5678
3/13/2013 5.22 5.33 5.20 5.27 5531
3/12/2013 5.37 5.44 5.14 5.23 9485
3/11/2013 5.19 5.48 5.11 5.38 17566
3/8/2013 5.60 5.78 5.06 5.21 74383
3/7/2013 6.76 6.97 6.60 6.72 20516
3/6/2013 6.22 6.70 6.22 6.70 12106
3/5/2013 6.16 6.23 6.14 6.21 4332
3/4/2013 6.23 6.27 6.07 6.16 4526
3/1/2013 6.10 6.25 6.10 6.22 5181
2/28/2013 6.21 6.29 6.09 6.10 3230
2/27/2013 6.11 6.24 6.05 6.19 3937
2/26/2013 6.26 6.27 6.01 6.10 6763
2/25/2013 6.36 6.44 6.21 6.22 2912
2/22/2013 6.39 6.40 6.15 6.33 5518
2/21/2013 6.47 6.47 6.25 6.39 4512
2/20/2013 6.52 6.57 6.45 6.49 8345
2/19/2013 6.43 6.68 6.39 6.54 7078
2/15/2013 6.66 6.77 6.38 6.44 5158
2/14/2013 6.69 6.77 6.56 6.66 3770
2/13/2013 6.78 6.84 6.63 6.71 4887
2/12/2013 6.60 6.94 6.60 6.76 10329
2/11/2013 6.18 6.63 6.16 6.54 12746
2/8/2013 6.07 6.45 5.98 6.15 26533
2/7/2013 6.48 6.63 6.37 6.61 6611
2/6/2013 6.50 6.61 6.40 6.45 7059
2/5/2013 6.53 6.61 6.47 6.50 6382
2/4/2013 6.50 6.65 6.48 6.52 3311
2/1/2013 6.50 6.65 6.37 6.54 8022
1/31/2013 6.68 6.72 6.45 6.58 5044
1/30/2013 6.91 6.96 6.64 6.71 5458
1/29/2013 6.88 6.98 6.84 6.92 4177
1/28/2013 6.75 6.95 6.61 6.86 4395
1/25/2013 6.68 6.93 6.34 6.75 7925
1/24/2013 6.85 6.97 6.80 6.84 4764
1/23/2013 6.72 7.01 6.72 6.95 7933
1/22/2013 6.94 6.94 6.73 6.78 10091
1/18/2013 6.97 7.01 6.87 6.88 4283
1/17/2013 7.08 7.09 6.91 6.97 5796
1/16/2013 7.03 7.09 6.94 7.03 6188
1/15/2013 6.99 7.07 6.91 6.94 3344
1/14/2013 6.90 7.09 6.67 6.99 7231
1/11/2013 7.13 7.17 6.92 6.97 7479
1/10/2013 7.19 7.22 6.92 7.10 6308
1/9/2013 7.22 7.40 7.05 7.14 22403
1/8/2013 6.82 6.95 6.68 6.87 7334
1/7/2013 6.98 7.01 6.67 6.72 8908
1/4/2013 6.77 7.04 6.68 6.86 12747
1/3/2013 6.95 7.05 6.67 6.70 12990
1/2/2013 7.78 7.79 6.55 6.80 33285
Marketplace
Trading Center