$9.01 +0.13 (%) Skullcandy Inc - NASDAQ

Nov. 21, 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
9/16/20136.006.005.705.74285,407
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
7/22/20135.315.585.305.56317,635
7/19/20135.375.475.205.33441,574
7/18/20135.645.655.325.40477,657
7/17/20135.685.705.585.64276,109
7/16/20135.575.705.555.67362,407
7/15/20135.345.575.325.56312,871
7/12/20135.455.465.305.33255,055
7/11/20135.555.675.385.46156,697
7/10/20135.665.735.475.53229,284
7/9/20135.485.735.485.62472,283
7/8/20135.305.505.275.48307,101
7/5/20135.345.405.255.30157,103
7/3/20135.325.405.275.3166,266
7/2/20135.475.615.285.32437,898
7/1/20135.475.605.415.45201,020
6/28/20135.345.485.265.46952,154
6/27/20135.235.415.235.33315,021
6/26/20135.345.435.205.25221,899
6/25/20135.295.515.275.30194,578
6/24/20135.335.385.095.23433,500
6/21/20135.485.555.305.37374,133
6/20/20135.635.675.425.45284,832
6/19/20135.705.785.565.67394,069
6/18/20135.765.845.605.70334,419
6/17/20135.605.825.605.73352,383
6/14/20135.725.825.575.57205,293
6/13/20135.665.765.515.70212,471
6/12/20135.855.855.625.64245,458
6/11/20135.745.805.595.79246,472
6/10/20135.615.855.605.75482,960
6/7/20135.565.585.405.55261,187
6/6/20135.455.525.315.49275,656
6/5/20135.645.695.455.45316,481
6/4/20135.645.775.575.62198,590
6/3/20135.825.845.575.65374,438
5/31/20135.935.935.775.78366,002
5/30/20135.805.915.755.91328,298
5/29/20135.675.805.645.76186,184
5/28/20135.885.985.685.70310,122
5/24/20135.735.875.705.79250,603
5/23/20135.595.855.575.77313,413
5/22/20136.026.095.615.62497,832
5/21/20135.816.105.816.00832,015
5/20/20135.515.815.495.81615,994
5/17/20135.295.545.255.49611,727
5/16/20135.535.535.175.18426,591
5/15/20135.595.705.525.56455,396
5/14/20135.515.565.355.46744,960
5/13/20135.365.525.335.50339,175
5/10/20135.245.485.225.38462,164
5/9/20135.125.305.085.24409,598
5/8/20134.995.204.925.15493,526
5/7/20134.945.044.905.02417,144
5/6/20135.145.174.864.91809,773
5/3/20135.015.344.975.171,372,049
5/2/20134.875.174.815.17807,692
5/1/20135.135.134.804.871,373,264
4/30/20135.225.265.125.14369,291
4/29/20135.115.375.115.22932,386
4/26/20135.135.195.065.11273,137
4/25/20135.115.225.115.15219,679
  • Showing 301-400 of 843 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center