$8.78 -0.04 (%) Skullcandy Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20148.798.848.598.78231,578
12/18/20148.678.868.588.82381,112
12/17/20148.288.578.258.51324,210
12/16/20148.498.688.278.34388,269
12/15/20148.708.848.458.54460,574
12/12/20148.758.938.668.68268,339
12/11/20148.939.138.868.90248,666
12/10/20148.999.068.878.89157,097
12/9/20148.879.118.759.01226,249
12/8/20149.169.278.948.94303,761
12/5/20149.059.238.959.17284,879
12/4/20149.249.299.019.07282,286
12/3/20149.389.409.239.30517,568
12/2/20149.289.429.169.34232,600
12/1/20149.469.489.259.30204,903
11/28/20149.479.589.379.4898,562
11/26/20149.239.529.209.47336,139
11/25/20149.659.719.409.51212,862
11/24/20149.019.599.009.52489,112
11/21/20149.009.058.829.01316,807
11/20/20148.189.058.188.88985,893
11/19/20148.058.197.868.02130,232
11/18/20148.048.188.018.08133,860
11/17/20148.398.398.018.06131,493
11/14/20148.328.458.238.37102,834
11/13/20148.688.728.268.34194,436
11/12/20148.238.768.218.74213,546
11/11/20148.218.298.128.25205,628
11/10/20148.398.438.208.26150,332
11/7/20148.548.548.268.39266,258
11/6/20149.009.108.318.52654,326
11/5/20148.538.978.478.89500,376
11/4/20148.318.478.318.4594,608
11/3/20148.388.508.268.38120,010
10/31/20148.508.598.218.34250,144
10/30/20148.228.458.228.41149,099
10/29/20148.288.328.108.32143,281
10/28/20148.048.308.038.29120,774
10/27/20148.018.067.838.0080,177
10/24/20148.088.117.898.05107,803
10/23/20147.848.127.768.05152,562
10/22/20147.827.967.657.7691,317
10/21/20147.767.857.667.79127,406
10/20/20147.547.777.547.71100,958
10/17/20147.947.947.577.63119,361
10/16/20147.667.887.597.83163,909
10/15/20147.657.837.527.81166,993
10/14/20147.637.897.507.78149,617
10/13/20147.467.707.407.53130,723
10/10/20147.757.827.477.50202,762
10/9/20148.038.047.757.79111,875
10/8/20148.218.347.858.01229,095
10/7/20148.248.317.918.28360,136
10/6/20148.238.328.018.31288,099
10/3/20148.148.338.078.21279,969
10/2/20147.848.157.808.07225,207
10/1/20147.797.907.637.85188,376
9/30/20147.967.977.767.79227,372
9/29/20147.687.987.667.96216,767
9/26/20147.827.877.607.81147,262
9/25/20148.098.137.777.78150,776
9/24/20147.758.147.758.12319,144
9/23/20147.687.797.627.70185,955
9/22/20147.847.847.627.63127,477
9/19/20148.028.027.757.87295,788
9/18/20147.928.087.897.99176,536
9/17/20147.948.087.747.91223,655
9/16/20147.617.707.547.5887,920
9/15/20147.757.757.557.65106,864
9/12/20147.927.927.747.7686,780
9/11/20147.888.017.817.9264,029
9/10/20148.038.167.847.93107,405
9/9/20148.168.217.928.02129,027
9/8/20148.218.258.108.21118,028
9/5/20148.278.318.108.2398,698
9/4/20148.168.388.098.32212,332
9/3/20148.088.147.938.13236,234
9/2/20148.298.297.858.07173,500
8/29/20148.158.358.028.29243,682
8/28/20148.158.358.008.20331,719
8/27/20148.238.298.158.2168,363
8/26/20148.228.318.158.2198,677
8/25/20148.398.458.108.23149,893
8/22/20148.328.398.218.3491,144
8/21/20148.278.418.158.33172,158
8/20/20148.458.468.198.28237,895
8/19/20147.908.057.877.95128,284
8/18/20147.747.907.707.9091,589
8/15/20147.988.037.557.66104,549
8/14/20147.778.007.677.94143,374
8/13/20147.927.997.727.75206,647
8/12/20147.958.247.857.92493,102
8/11/20147.287.517.257.49233,298
8/8/20147.217.357.217.23139,667
8/7/20147.507.507.207.21135,412
8/6/20147.397.577.387.47138,973
8/5/20147.367.617.357.45137,589
8/4/20147.407.497.237.45304,248
8/1/20147.367.707.127.39754,765
7/31/20146.946.986.676.76359,653
  • Showing 1-100 of 862 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center