$7.08 +0.18 (%) Skullcandy Inc - NASDAQ

Aug. 28, 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
8/28/20156.887.236.867.08251,043
8/27/20156.887.046.766.90269,581
8/26/20156.706.946.656.84220,517
8/25/20156.736.866.556.58231,266
8/24/20156.606.856.326.52232,987
8/21/20157.017.226.916.93164,590
8/20/20157.067.176.907.13173,294
8/19/20157.157.257.077.10154,053
8/18/20157.367.387.177.19110,663
8/17/20157.337.447.287.3695,813
8/14/20157.327.527.227.36181,593
8/13/20157.317.397.157.34158,977
8/12/20157.137.387.057.30198,850
8/11/20157.607.737.217.25181,580
8/10/20158.018.087.707.71273,463
8/7/20157.408.277.407.98532,460
8/6/20157.157.307.107.30166,784
8/5/20157.157.237.047.11189,964
8/4/20157.107.277.037.10153,765
8/3/20157.297.367.087.13170,500
7/31/20157.257.367.217.31115,043
7/30/20157.277.317.207.2372,828
7/29/20157.197.477.157.31155,436
7/28/20157.247.297.067.2296,052
7/27/20157.317.377.167.22141,875
7/24/20157.507.517.317.39154,466
7/23/20157.677.677.477.48220,427
7/22/20157.607.717.607.65147,637
7/21/20157.687.797.587.62144,031
7/20/20157.717.747.597.69250,173
7/17/20157.687.737.607.68150,556
7/16/20157.757.827.627.65125,694
7/15/20157.967.977.677.68182,210
7/14/20157.908.007.867.95253,146
7/13/20157.728.047.697.92173,588
7/10/20157.627.747.577.68158,567
7/9/20157.677.717.467.54274,706
7/8/20157.587.667.427.59196,820
7/7/20157.607.687.377.66194,766
7/6/20157.417.637.417.59121,011
7/2/20157.547.577.417.49137,038
7/1/20157.757.817.457.51202,171
6/30/20157.647.707.587.67200,796
6/29/20157.897.957.587.59276,929
6/26/20158.068.137.907.92605,289
6/25/20158.188.187.918.02262,456
6/24/20158.108.268.088.12154,813
6/23/20158.098.158.028.12318,648
6/22/20158.038.097.968.03248,913
6/19/20158.088.127.937.99287,104
6/18/20157.868.127.828.05250,082
6/17/20157.697.867.647.86233,081
6/16/20157.667.747.537.65186,761
6/15/20157.657.857.527.66241,398
6/12/20157.637.757.577.73226,495
6/11/20157.657.797.607.67169,444
6/10/20157.617.757.557.65213,070
6/9/20157.597.687.487.56200,259
6/8/20157.677.737.537.57224,344
6/5/20157.567.737.487.69212,522
6/4/20157.577.647.467.59207,744
6/3/20157.627.747.557.63250,053
6/2/20157.487.697.407.58309,397
6/1/20157.527.607.427.54170,693
5/29/20157.787.797.487.50674,508
5/28/20157.807.897.757.79261,325
5/27/20157.997.997.567.83404,226
5/26/20158.108.107.907.99436,963
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
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!