$8.10 0.00 (%) Skullcandy Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
5/22/20158.108.248.048.10299,537
5/21/20158.138.188.058.10260,249
5/20/20158.248.268.018.16333,771
5/19/20158.328.348.168.24321,467
5/18/20158.218.388.208.32251,590
5/15/20158.298.388.188.26312,440
5/14/20158.218.448.068.40433,003
5/13/20158.338.338.078.21532,781
5/12/20158.488.498.308.36850,035
5/11/20158.178.298.108.16688,426
5/8/20158.238.358.088.27945,733
5/7/20158.718.798.328.40907,974
5/6/20159.609.847.828.813,243,333
5/5/201511.1111.2411.0011.12509,454
5/4/201510.9411.2110.9011.09360,360
5/1/201510.8010.9910.5610.91413,269
4/30/201510.7810.8510.4210.81321,408
4/29/201510.9510.9910.7810.87204,526
4/28/201511.0111.1110.7911.03142,589
4/27/201511.1211.2210.8510.91197,832
4/24/201511.1911.2511.0011.13183,798
4/23/201511.2611.3511.0011.16250,515
4/22/201510.9911.2810.8511.25311,816
4/21/201510.8710.9610.6510.95200,449
4/20/201510.7110.9210.5410.85192,463
4/17/201510.8510.8510.5010.61242,724
4/16/201511.0111.0610.8910.93172,791
4/15/201511.1811.1810.9011.07212,641
4/14/201511.0911.1610.8211.06208,067
4/13/201511.0611.0810.9010.91201,628
4/10/201511.3211.3210.9611.07205,805
4/9/201511.3411.3411.0011.25133,836
4/8/201511.2411.4211.1911.33176,390
4/7/201511.3811.4811.2711.28166,241
4/6/201511.3511.5611.2611.34253,066
4/2/201511.1311.6611.1311.47503,697
4/1/201511.3011.3810.8410.88349,743
3/31/201511.5111.6811.3011.30285,699
3/30/201510.8111.4510.8111.30312,742
3/27/201510.9011.0710.7810.85273,678
3/26/201510.8811.1410.7810.89227,213
3/25/201511.3311.3610.8810.90144,940
3/24/201510.9911.5010.9911.31381,647
3/23/201510.9611.1610.9510.97230,899
3/20/201510.9411.2010.8711.04328,489
3/19/201510.7711.0710.7310.86316,058
3/18/201510.5110.8410.5110.75247,205
3/17/201510.5410.7510.5110.58227,389
3/16/201510.5910.8910.4810.53320,930
3/13/201510.5010.6310.4810.54323,175
3/12/201510.7310.8110.5510.57294,059
3/11/201510.9811.0610.6710.71307,973
3/10/201510.8510.9810.6210.94366,183
3/9/201510.4010.9510.4010.89640,997
3/6/201511.6711.8310.3710.401,705,063
3/5/201510.5711.2110.4311.071,655,280
3/4/201510.2710.5010.0110.45344,182
3/3/201510.6610.6610.2410.35261,993
3/2/201510.3710.6910.3210.66283,864
2/27/201510.5110.6110.4010.41138,917
2/26/201510.4010.5610.2510.55145,397
2/25/201510.1610.4810.1010.38277,598
2/24/201510.0010.149.9410.02195,320
2/23/201510.1710.2510.0010.02267,450
2/20/201510.4310.4610.1510.17235,599
2/19/201510.9010.9110.4110.48315,427
2/18/201511.1211.1710.9010.92232,308
2/17/201510.7811.3110.7711.14317,645
2/13/201510.5110.8610.4810.82212,337
2/12/201510.4310.6010.2910.53140,273
2/11/201510.3510.5110.2110.38145,032
2/10/201510.3110.4810.1110.36133,601
2/9/201510.6910.7010.2210.23187,114
2/6/201510.4910.7310.4410.71270,321
2/5/201510.3310.6210.2410.55193,236
2/4/201510.3810.5810.2810.34159,476
2/3/201510.1710.979.9810.45345,863
2/2/201510.0810.159.9510.15130,733
1/30/201510.1210.3310.0010.02209,248
1/29/201510.1310.3110.0110.24200,819
1/28/201510.2710.279.9910.06207,220
1/27/201510.1810.369.9910.2584,813
1/26/201510.3910.4910.2410.29137,326
1/23/201510.2010.3910.2010.37175,050
1/22/201510.0810.419.9910.17324,440
1/21/201510.0810.109.8810.03186,165
1/20/201510.0210.199.9110.11216,365
1/16/20159.8810.079.7510.00198,442
1/15/201510.2510.259.8210.06362,638
1/14/201510.2010.4710.1510.25164,423
1/13/201510.2210.9810.1610.25408,828
1/12/20159.9810.109.8110.10208,920
1/9/201510.1310.189.9710.01302,093
1/8/201510.2010.2910.0010.13270,077
1/7/20159.6810.129.6810.09263,833
1/6/201510.0010.169.709.80310,350
1/5/20159.1210.079.129.92881,541
1/2/20159.229.228.809.03180,929
12/31/20149.149.419.149.19127,957
12/30/20149.009.218.999.14123,274
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center