$7.46 -0.05 (%) Skullcandy Inc - NASDAQ

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
2/9/201510.6910.7010.2210.23187,114
2/6/201510.4910.7310.4410.71270,321
2/5/201510.3310.6210.2410.55193,236
2/4/201510.3810.5810.2810.34159,476
2/3/201510.1710.979.9810.45345,863
2/2/201510.0810.159.9510.15130,733
1/30/201510.1210.3310.0010.02209,248
1/29/201510.1310.3110.0110.24200,819
1/28/201510.2710.279.9910.06207,220
1/27/201510.1810.369.9910.2584,813
1/26/201510.3910.4910.2410.29137,326
1/23/201510.2010.3910.2010.37175,050
1/22/201510.0810.419.9910.17324,440
1/21/201510.0810.109.8810.03186,165
1/20/201510.0210.199.9110.11216,365
1/16/20159.8810.079.7510.00198,442
1/15/201510.2510.259.8210.06362,638
1/14/201510.2010.4710.1510.25164,423
1/13/201510.2210.9810.1610.25408,828
1/12/20159.9810.109.8110.10208,920
1/9/201510.1310.189.9710.01302,093
1/8/201510.2010.2910.0010.13270,077
1/7/20159.6810.129.6810.09263,833
1/6/201510.0010.169.709.80310,350
1/5/20159.1210.079.129.92881,541
1/2/20159.229.228.809.03180,929
12/31/20149.149.419.149.19127,957
12/30/20149.009.218.999.14123,274
12/29/20149.149.249.009.08106,772
12/26/20149.029.279.009.13114,443
12/24/20148.999.178.928.94107,227
12/23/20148.919.038.798.90185,623
12/22/20148.838.978.738.84217,878
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
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!