$7.96 0.00 (%) Skullcandy Inc - NASDAQ

Sep. 29, 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
12/11/20135.465.545.365.46303,282
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
10/11/20135.986.255.926.11238,686
10/10/20136.136.285.905.99425,274
10/9/20135.766.115.766.06405,759
10/8/20136.056.175.715.74517,758
10/7/20136.266.265.956.05367,101
10/4/20136.156.356.056.28342,626
10/3/20136.396.406.136.13356,610
10/2/20136.426.696.406.41529,543
10/1/20136.166.506.166.44342,129
9/30/20136.256.296.106.20354,852
9/27/20136.366.476.276.31199,178
9/26/20136.336.686.326.37416,025
9/25/20136.496.496.306.36281,289
9/24/20136.126.496.056.46607,019
9/23/20136.306.456.016.13511,913
9/20/20135.866.395.856.281,806,524
9/19/20135.825.905.775.85142,089
9/18/20135.775.835.655.80261,650
9/17/20135.755.955.745.78244,150
9/16/20136.006.005.705.74285,407
9/13/20135.865.985.795.98250,592
9/12/20135.875.875.675.84214,340
9/11/20135.775.865.725.82219,059
9/10/20135.695.945.695.76318,259
9/9/20135.545.755.525.68283,381
9/6/20135.605.745.485.48229,959
9/5/20135.325.455.305.39242,730
9/4/20135.365.465.255.33351,254
9/3/20135.365.435.315.36215,163
8/30/20135.385.505.285.32175,216
8/29/20135.385.545.385.40242,696
8/28/20135.785.805.365.40392,151
8/27/20135.746.005.725.78226,151
8/26/20135.706.115.695.76440,874
8/23/20135.385.755.385.72415,415
8/22/20135.255.445.245.38204,575
8/21/20135.415.445.205.22197,230
8/20/20135.325.435.285.42191,283
8/19/20135.485.505.315.32201,830
8/16/20135.565.605.445.51372,949
8/15/20135.385.605.365.57626,091
8/14/20135.425.555.345.42300,063
8/13/20135.395.505.315.44177,678
8/12/20135.305.555.275.42451,461
8/9/20135.315.325.155.19215,602
8/8/20135.165.395.165.30399,473
8/7/20135.035.345.035.14307,847
8/6/20135.125.254.905.07614,272
8/5/20135.225.225.065.13351,108
8/2/20135.215.455.005.24659,857
8/1/20135.625.695.575.60391,788
7/31/20135.615.695.485.52227,888
7/30/20135.795.795.555.62167,569
7/29/20135.585.855.525.73427,334
7/26/20135.545.635.485.58109,954
7/25/20135.545.695.525.57225,473
7/24/20135.565.615.485.56137,242
7/23/20135.545.625.415.57142,129
  • Showing 201-300 of 804 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center