$7.85 +0.06 (%) Skullcandy Inc - NASDAQ

Oct. 1, 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
9/30/20147.967.977.767.79214,876
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
7/30/20147.227.226.917.04188,323
7/29/20147.117.227.117.1669,536
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
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center