Skullcandy Inc $7.10

down 0.00


28/7/2014 05:21 PM  |  NASDAQ : SKUL  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
7/28/20147.217.237.047.10152,849
7/25/20147.207.277.077.19158,907
7/24/20147.247.317.137.23111,840
7/23/20147.257.327.237.2366,835
7/22/20147.227.287.157.2684,135
7/21/20147.187.277.157.1969,614
7/18/20147.167.257.147.24135,431
7/17/20147.337.437.137.20184,761
7/16/20147.407.447.307.40148,128
7/15/20147.387.437.307.35168,513
7/14/20147.317.427.217.41172,920
7/11/20147.187.307.107.18106,033
7/10/20147.077.307.037.17122,287
7/9/20147.327.387.227.28131,923
7/8/20147.517.547.237.32190,842
7/7/20147.647.687.487.50168,961
7/3/20147.567.777.517.64103,645
7/2/20147.697.807.477.55337,949
7/1/20147.307.747.307.72339,671
6/30/20147.287.297.037.25389,691
6/27/20147.397.487.257.29310,630
6/26/20147.557.587.397.42127,491
6/25/20147.517.607.297.57237,152
6/24/20147.727.817.587.58198,737
6/23/20147.537.737.477.72216,564
6/20/20147.637.637.427.53228,119
6/19/20147.687.717.487.62181,092
6/18/20147.807.827.537.65200,231
6/17/20147.797.917.707.77142,746
6/16/20147.767.827.577.77116,489
6/13/20147.847.907.717.73109,786
6/12/20147.878.087.827.84211,470
6/11/20148.188.197.827.93309,161
6/10/20147.877.907.627.75218,833
6/9/20147.907.997.817.92182,549
6/6/20147.627.957.597.88320,725
6/5/20147.487.807.237.60365,746
6/4/20147.467.567.397.48181,954
6/3/20147.427.617.147.54307,320
6/2/20147.457.517.187.50438,469
5/30/20147.617.617.327.41173,437
5/29/20147.557.677.497.60132,814
5/28/20147.677.677.447.48178,788
5/27/20147.807.877.577.66323,767
5/23/20147.627.807.457.75173,753
5/22/20147.557.757.547.60265,011
5/21/20147.367.757.297.53644,079
5/20/20147.287.437.127.33338,966
5/19/20147.247.407.197.31277,311
5/16/20147.087.377.057.28639,443
5/15/20147.037.386.957.09516,058
5/14/20147.327.507.067.10533,089
5/13/20147.407.587.287.37433,407
5/12/20147.207.477.207.38246,966
5/9/20146.887.326.727.18719,289
5/8/20147.037.226.736.86295,189
5/7/20147.207.246.887.08340,184
5/6/20147.547.547.167.21415,018
5/5/20147.757.797.367.55455,519
5/2/20148.598.947.908.031,365,841
5/1/20147.737.797.417.75480,218
4/30/20147.617.737.307.70396,647
4/29/20147.697.887.597.64373,392
4/28/20148.008.127.587.69469,066
4/25/20148.308.387.817.92288,152
4/24/20148.388.417.958.30195,793
4/23/20148.648.648.208.31313,456
4/22/20148.448.768.448.66255,690
4/21/20148.408.498.248.44277,138
4/17/20148.578.698.408.43174,318
4/16/20148.388.648.218.63233,087
4/15/20148.538.708.128.29441,987
4/14/20148.548.798.438.52265,702
4/11/20148.528.748.368.51274,337
4/10/20149.159.308.508.61325,592
4/9/20148.729.218.679.19391,288
4/8/20148.758.878.548.67471,206
4/7/20149.259.258.618.70480,545
4/4/20149.669.699.119.30572,829
4/3/20149.659.699.399.62440,021
4/2/20149.449.699.369.64648,479
4/1/20149.189.489.189.45447,941
3/31/20148.909.258.879.18772,234
3/28/20149.069.198.848.94380,466
3/27/20148.779.148.719.09425,961
3/26/20149.429.478.708.76801,995
3/25/20149.359.639.349.42355,453
3/24/20149.519.649.319.39439,412
3/21/20149.759.829.499.50505,548
3/20/20149.809.859.649.73351,008
3/19/20149.889.889.509.72557,415
3/18/20149.609.909.479.74700,249
3/17/20149.549.809.429.56732,721
3/14/20149.199.709.079.541,627,638
3/13/20149.109.519.009.191,682,741
3/12/20149.809.879.049.111,365,516
3/11/201410.1210.459.8910.041,676,282
3/10/20149.3910.239.3610.003,638,584
3/7/20149.4411.409.229.2313,302,193
3/6/20147.507.607.357.43927,576
Trading Center