SKULLCANDY INC. $6.00

up +0.19


21/5/2013 04:21 PM  |  NASDAQ : SKUL  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SKUL historical data

Date Open High Low Close Volume
12/26/2012 8.08 8.25 8.01 8.16 3161
12/24/2012 8.10 8.19 8.01 8.08 1203
12/21/2012 8.20 8.20 8.01 8.10 4625
12/20/2012 8.13 8.25 8.13 8.18 1638
12/19/2012 8.06 8.31 8.06 8.15 3014
12/18/2012 8.24 8.46 8.08 8.14 6502
12/17/2012 8.21 8.42 8.19 8.20 2829
12/14/2012 8.25 8.35 8.10 8.19 2999
12/13/2012 8.55 8.75 8.30 8.35 4918
12/12/2012 8.50 8.65 8.42 8.60 5097
12/11/2012 8.22 8.54 8.18 8.50 12151
12/10/2012 8.14 8.24 8.07 8.21 4733
12/7/2012 8.39 8.48 8.16 8.18 2614
12/6/2012 8.26 8.49 8.22 8.38 2824
12/5/2012 8.31 8.41 8.10 8.34 4015
12/4/2012 8.10 8.35 8.10 8.31 6998
12/3/2012 8.82 8.82 8.05 8.11 7251
11/30/2012 8.80 9.00 8.58 8.62 5864
11/29/2012 8.69 8.85 8.45 8.66 7991
11/28/2012 7.94 8.86 7.91 8.48 10441
11/27/2012 8.35 8.35 7.95 7.95 8448
11/26/2012 7.86 8.26 7.82 8.26 5318
11/23/2012 8.10 8.15 7.70 7.99 2333
11/21/2012 8.12 8.23 7.88 8.01 4734
11/20/2012 8.21 8.33 8.06 8.13 2625
11/19/2012 8.60 8.60 8.11 8.25 6717
11/16/2012 8.50 8.63 8.14 8.47 3497
11/15/2012 8.46 8.81 8.43 8.48 4605
11/14/2012 8.46 8.57 8.30 8.47 3708
11/13/2012 8.61 8.63 8.27 8.44 4976
11/12/2012 8.83 8.86 8.50 8.65 4103
11/9/2012 8.59 8.98 8.52 8.82 5874
11/8/2012 9.06 9.09 8.50 8.60 12643
11/7/2012 9.06 9.35 8.81 9.09 6729
11/6/2012 9.24 9.47 9.00 9.06 7581
11/5/2012 10.01 10.09 9.04 9.18 13915
11/2/2012 11.90 11.91 10.00 10.05 16026
11/1/2012 12.12 12.40 11.52 11.71 9131
10/31/2012 12.36 12.70 12.05 12.10 9363
10/26/2012 12.50 12.50 12.05 12.36 8346
10/25/2012 12.05 12.41 12.00 12.36 3826
10/24/2012 12.02 12.33 11.93 12.01 5488
10/23/2012 12.10 12.26 11.91 11.96 17066
10/22/2012 11.92 12.16 11.88 12.15 5226
10/19/2012 12.21 12.44 11.89 11.94 4339
10/18/2012 12.45 12.90 12.20 12.30 7211
10/17/2012 13.04 13.04 12.41 12.93 3202
10/16/2012 13.06 13.07 12.49 12.98 5065
10/15/2012 13.06 13.28 12.66 13.03 2033
10/12/2012 13.28 13.38 12.92 12.99 801
10/11/2012 13.26 13.53 12.90 13.30 1714
10/10/2012 13.61 13.61 12.99 13.19 2628
10/9/2012 14.11 14.19 13.30 13.60 2608
10/8/2012 14.06 14.32 14.01 14.16 2144
10/5/2012 14.11 14.58 13.91 14.15 4370
10/4/2012 13.90 14.10 13.81 14.10 1883
10/3/2012 13.84 14.06 13.74 13.93 1642
10/2/2012 14.20 14.20 13.80 13.85 2170
10/1/2012 13.77 14.26 13.74 14.01 4554
9/28/2012 13.29 13.94 13.18 13.75 4844
9/27/2012 12.94 13.50 12.86 13.50 4026
9/26/2012 12.82 12.98 12.40 12.92 4647
9/25/2012 13.16 13.16 12.76 12.82 4883
9/24/2012 12.78 13.04 12.52 12.98 3398
9/21/2012 12.72 13.00 12.50 13.00 8935
9/20/2012 12.34 12.60 12.10 12.51 5958
9/19/2012 13.12 13.12 12.25 12.36 4534
9/18/2012 12.71 13.11 12.39 12.45 3959
9/17/2012 13.01 13.26 12.28 12.69 6972
9/14/2012 12.38 13.24 12.27 13.09 17198
9/13/2012 14.02 14.22 11.84 11.92 28192
9/12/2012 15.02 15.41 14.04 14.25 6956
9/11/2012 15.06 15.28 14.90 14.92 1307
9/10/2012 15.82 15.82 14.00 14.84 3936
9/7/2012 15.76 16.00 15.60 15.60 2978
9/6/2012 15.48 15.82 15.30 15.80 2437
9/5/2012 15.61 15.85 15.20 15.38 3453
9/4/2012 15.33 15.99 14.94 15.72 2786
8/31/2012 15.50 15.79 15.23 15.34 3846
8/30/2012 15.65 16.00 15.38 15.41 3156
8/29/2012 16.30 16.34 15.73 15.73 5528
8/28/2012 15.79 16.38 15.69 16.27 4868
8/27/2012 14.68 16.00 14.56 15.86 5886
8/24/2012 14.83 14.99 14.41 14.65 3825
8/23/2012 15.34 15.76 14.80 14.88 6609
8/22/2012 15.46 15.56 14.80 15.37 4625
8/21/2012 15.58 15.79 15.16 15.58 6520
8/20/2012 16.51 16.51 15.55 15.73 5368
8/17/2012 16.40 16.70 15.89 16.66 3440
8/16/2012 16.07 16.26 15.65 16.06 3378
8/15/2012 15.52 16.37 15.52 16.16 4121
8/14/2012 16.43 16.49 15.75 15.77 6407
8/13/2012 16.10 16.75 16.00 16.41 9741
8/10/2012 16.00 16.02 15.41 15.98 6803
8/9/2012 15.30 16.10 15.30 16.06 9344
8/8/2012 15.36 15.54 14.77 15.33 5456
8/7/2012 15.25 15.92 15.25 15.53 12349
8/6/2012 14.64 15.35 14.50 15.25 6107
8/3/2012 15.50 15.50 14.10 14.67 22889
8/2/2012 14.42 14.51 13.63 13.85 7639
Marketplace
Trading Center