$6.13 +0.03 (%) Skullcandy Inc - NASDAQ

Jun. 30, 2016 | 03:44 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

SKUL historical data

Date Open High Low Close Volume
6/29/20166.146.176.096.101,059,438
6/28/20166.096.176.086.141,167,352
6/27/20166.056.116.056.082,956,461
6/24/20165.655.765.275.7612,348,633
6/23/20164.484.684.414.68287,086
6/22/20164.524.524.404.45274,777
6/21/20164.524.544.424.52233,746
6/20/20164.644.644.474.51269,761
6/17/20164.554.634.474.57349,788
6/16/20164.634.634.384.53282,840
6/15/20164.704.804.564.64483,107
6/14/20164.334.664.314.58590,884
6/13/20164.304.414.214.35207,552
6/10/20164.334.504.264.33211,076
6/9/20164.574.574.334.39582,637
6/8/20164.364.704.304.561,322,244
6/7/20163.953.993.933.9393,936
6/6/20163.923.973.923.95108,325
6/3/20163.903.953.833.9390,269
6/2/20163.953.983.823.92186,376
6/1/20163.893.983.813.95135,915
5/31/20163.913.953.803.89198,007
5/27/20163.623.923.623.89193,597
5/26/20163.673.703.543.63141,868
5/25/20163.653.733.613.65134,254
5/24/20163.593.693.533.66130,949
5/23/20163.543.593.513.55120,810
5/20/20163.523.603.433.5869,967
5/19/20163.493.563.423.49153,139
5/18/20163.523.603.483.52119,025
5/17/20163.563.643.473.53127,857
5/16/20163.493.633.473.5795,178
5/13/20163.523.583.433.51143,589
5/12/20163.793.793.503.53217,504
5/11/20163.733.803.593.77211,303
5/10/20163.693.793.603.75296,528
5/9/20163.433.763.413.70351,163
5/6/20163.323.483.303.45309,662
5/5/20163.273.473.253.32234,898
5/4/20163.293.483.253.27218,637
5/3/20163.393.393.283.29129,982
5/2/20163.413.453.323.42112,442
4/29/20163.473.523.403.41160,745
4/28/20163.603.623.443.46194,488
4/27/20163.633.683.573.5999,146
4/26/20163.553.713.533.63152,854
4/25/20163.633.643.503.5150,845
4/22/20163.553.723.543.6248,315
4/21/20163.603.633.493.53190,928
4/20/20163.513.663.483.60152,063
4/19/20163.603.603.493.52115,524
4/18/20163.543.603.463.59137,281
4/15/20163.553.653.553.5873,544
4/14/20163.743.763.513.59125,294
4/13/20163.593.733.583.71132,261
4/12/20163.453.603.393.56130,683
4/11/20163.453.523.403.4598,633
4/8/20163.383.533.383.4165,834
4/7/20163.333.533.313.38352,153
4/6/20163.473.533.313.42779,678
4/5/20163.603.623.443.45124,400
4/4/20163.483.643.453.62366,671
4/1/20163.513.673.463.47204,576
3/31/20163.553.593.493.56320,398
3/30/20163.593.683.533.55297,143
3/29/20163.533.683.483.60215,894
3/28/20163.643.693.543.57124,766
3/24/20163.663.663.493.60149,457
3/23/20163.853.853.653.65198,366
3/22/20163.943.953.793.85212,721
3/21/20163.974.053.953.99154,206
3/18/20163.873.963.863.95304,537
3/17/20163.953.973.843.89242,547
3/16/20163.944.143.823.9691,416
3/15/20164.024.073.933.9996,442
3/14/20164.004.203.994.07123,484
3/11/20163.974.053.834.0465,076
3/10/20164.014.013.843.93183,562
3/9/20164.004.103.903.98142,575
3/8/20164.124.203.953.95168,079
3/7/20163.904.163.844.12201,938
3/4/20163.674.003.653.91278,964
3/3/20163.663.733.423.70329,123
3/2/20163.583.603.443.58244,275
3/1/20163.593.643.513.61145,770
2/29/20163.623.643.493.54197,523
2/26/20163.613.653.583.6198,011
2/25/20163.583.593.483.5988,028
2/24/20163.503.653.503.5877,885
2/23/20163.543.643.523.5699,235
2/22/20163.503.563.493.5491,177
2/19/20163.473.553.453.45101,987
2/18/20163.453.523.403.48113,282
2/17/20163.323.563.323.45115,619
2/16/20163.263.393.263.38120,792
2/12/20163.233.433.223.26159,306
2/11/20163.163.263.083.22205,108
2/10/20163.203.333.153.20151,932
2/9/20163.183.243.143.19204,374
2/8/20163.113.223.103.20143,215
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center