$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
3/7/20149.4411.409.229.2313,302,193
3/6/20147.507.607.357.43927,576
3/5/20148.168.167.517.53655,934
3/4/20148.538.537.828.32636,214
3/3/20148.308.508.038.48225,964
2/28/20148.468.508.268.41301,681
2/27/20148.308.608.268.49229,188
2/26/20148.148.387.978.29305,750
2/25/20147.998.157.808.14172,150
2/24/20147.868.247.868.01317,278
2/21/20147.957.957.717.86299,500
2/20/20147.807.917.737.88166,227
2/19/20147.777.857.597.81191,654
2/18/20147.707.837.617.81213,554
2/14/20147.747.807.677.72111,244
2/13/20147.517.787.507.73233,694
2/12/20147.637.697.447.53174,643
2/11/20147.317.657.267.59245,735
2/10/20147.297.407.197.33134,556
2/7/20147.307.387.237.31103,892
2/6/20147.197.447.197.31162,396
2/5/20147.267.277.107.21162,012
2/4/20147.257.377.157.29194,887
2/3/20147.297.347.067.24226,110
1/31/20147.317.367.217.30188,842
1/30/20147.197.597.197.41327,519
1/29/20147.167.237.087.12160,687
1/28/20147.087.266.987.20190,111
1/27/20147.207.256.957.09252,476
1/24/20147.237.297.057.22302,041
1/23/20147.417.487.247.30131,725
1/22/20147.507.507.237.45232,159
1/21/20147.557.587.387.51181,558
1/17/20147.477.627.417.55160,830
1/16/20147.437.517.357.49217,927
1/15/20147.557.597.467.46128,401
1/14/20147.547.607.457.52139,948
1/13/20147.597.817.437.48314,380
1/10/20147.707.837.607.63353,418
1/9/20147.878.027.457.66608,669
1/8/20147.587.937.387.85513,452
1/7/20147.477.487.267.41341,209
1/6/20147.427.577.147.42390,500
1/3/20147.217.427.177.37293,293
1/2/20147.217.256.997.22276,525
12/31/20137.147.256.997.21412,605
12/30/20136.837.146.627.13644,010
12/27/20136.806.906.626.88291,233
12/26/20136.766.906.686.81389,349
12/24/20136.896.986.506.72390,501
12/23/20136.346.876.276.751,025,323
12/20/20136.096.095.946.04379,878
12/19/20135.916.085.836.05322,234
12/18/20135.745.985.685.93516,214
12/17/20135.715.775.595.75206,116
12/16/20135.415.705.415.70275,358
12/13/20135.495.505.345.42131,608
12/12/20135.465.495.355.38213,999
12/11/20135.465.545.365.46303,282
12/10/20135.575.605.465.48206,016
12/9/20135.815.855.585.59264,287
12/6/20135.855.855.755.81119,140
12/5/20135.835.865.735.79172,324
12/4/20135.845.885.775.83187,118
12/3/20135.935.945.805.88142,697
12/2/20136.076.075.795.95301,034
11/29/20136.026.105.986.0760,197
11/27/20135.856.055.816.00155,021
11/26/20135.785.955.765.83328,835
11/25/20135.835.875.755.75158,103
11/22/20135.976.015.835.85231,091
11/21/20135.805.975.705.95332,324
11/20/20135.855.955.765.81269,125
11/19/20135.925.965.755.82249,449
11/18/20135.906.105.835.90345,706
11/15/20135.925.935.765.87262,794
11/14/20136.036.075.905.93107,801
11/13/20135.846.085.806.05260,381
11/12/20136.006.115.865.88187,077
11/11/20135.986.075.976.0092,681
11/8/20136.036.105.856.02278,977
11/7/20136.246.306.046.04305,423
11/6/20136.366.366.206.20224,372
11/5/20136.306.396.176.31210,374
11/4/20136.376.476.266.29281,600
11/1/20136.266.406.186.37299,015
10/31/20136.196.686.056.28654,747
10/30/20136.336.426.156.20425,820
10/29/20136.376.436.226.33283,262
10/28/20136.236.456.206.39608,699
10/25/20136.226.266.096.23412,822
10/24/20136.236.266.136.20257,521
10/23/20136.216.296.156.20203,954
10/22/20136.236.316.156.23324,173
10/21/20136.196.246.056.19252,428
10/18/20136.156.236.086.20299,438
10/17/20136.116.135.926.10477,462
10/16/20136.236.326.066.12251,384
10/15/20136.316.406.176.21335,116
10/14/20136.096.386.036.34336,047
  • Showing 201-300 of 862 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center