$6.34 -0.01 (%) Skullcandy Inc - NASDAQ

Sep. 30, 2016 | 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
12/15/20154.204.354.204.27305,284
12/14/20154.134.254.134.20318,682
12/11/20154.044.254.044.18234,240
12/10/20154.144.184.094.15340,099
12/9/20154.154.224.124.14185,119
12/8/20154.234.234.114.14232,326
12/7/20154.214.324.154.23244,680
12/4/20154.164.264.124.24217,394
12/3/20154.334.354.174.19231,509
12/2/20154.234.374.204.30400,211
12/1/20154.114.284.074.23212,050
11/30/20154.154.283.964.07560,151
11/27/20154.204.214.024.12339,114
11/25/20154.364.504.164.17453,360
11/24/20154.374.444.304.34254,573
11/23/20154.304.434.304.37207,295
11/20/20154.324.424.304.31250,892
11/19/20154.194.324.154.27200,109
11/18/20154.294.294.144.19344,799
11/17/20154.314.374.224.26278,748
11/16/20154.284.354.204.33246,084
11/13/20154.354.424.204.29246,878
11/12/20154.424.484.304.30217,984
11/11/20154.564.564.354.48298,061
11/10/20154.804.924.514.52435,004
11/9/20155.005.024.774.81343,675
11/6/20155.425.474.594.811,654,162
11/5/20155.986.365.986.34364,497
11/4/20156.046.095.906.01136,099
11/3/20155.886.095.886.00137,547
11/2/20155.625.955.625.87192,937
10/30/20155.615.675.565.60164,278
10/29/20155.705.765.595.60145,388
10/28/20155.525.775.475.7586,537
10/27/20155.505.655.405.50243,698
10/26/20155.775.775.505.53211,345
10/23/20155.765.795.675.7691,995
10/22/20155.715.765.615.69143,125
10/21/20155.875.935.675.67116,967
10/20/20155.776.005.745.87154,138
10/19/20155.615.885.615.7566,104
10/16/20155.745.745.555.66165,679
10/15/20155.675.725.555.70147,455
10/14/20155.645.735.615.6386,612
10/13/20155.775.855.665.66195,333
10/12/20155.965.965.775.79157,066
10/9/20155.816.075.815.93157,868
10/8/20156.006.005.765.82128,891
10/7/20155.856.045.825.99136,466
10/6/20155.855.985.785.85113,540
10/5/20155.785.965.735.88118,385
10/2/20155.555.725.555.69152,404
10/1/20155.545.615.485.59150,781
9/30/20155.885.885.505.53366,397
9/29/20155.785.845.495.50191,975
9/28/20155.855.875.665.80138,941
9/25/20156.286.335.805.87232,939
9/24/20156.086.306.056.27177,019
9/23/20156.366.376.176.19183,827
9/22/20156.206.356.056.32143,870
9/21/20156.356.426.256.29147,680
9/18/20156.416.616.326.34201,750
9/17/20156.546.546.376.51227,146
9/16/20156.606.656.486.52166,058
9/15/20156.726.806.576.58160,479
9/14/20156.826.826.706.74128,814
9/11/20156.546.866.516.83151,073
9/10/20156.646.706.526.60139,139
9/9/20156.756.896.676.69121,921
9/8/20156.886.906.716.72145,552
9/4/20156.726.796.626.68135,324
9/3/20156.936.986.736.74110,232
9/2/20156.796.906.636.89119,942
9/1/20156.827.006.646.70194,936
8/31/20157.027.216.967.02258,517
8/28/20156.887.236.867.08251,043
8/27/20156.887.046.766.90269,581
8/26/20156.706.946.656.84220,517
8/25/20156.736.866.556.58231,266
8/24/20156.606.856.326.52232,987
8/21/20157.017.226.916.93164,590
8/20/20157.067.176.907.13173,294
8/19/20157.157.257.077.10154,053
8/18/20157.367.387.177.19110,663
8/17/20157.337.447.287.3695,813
8/14/20157.327.527.227.36181,593
8/13/20157.317.397.157.34158,977
8/12/20157.137.387.057.30198,850
8/11/20157.607.737.217.25181,580
8/10/20158.018.087.707.71273,463
8/7/20157.408.277.407.98532,460
8/6/20157.157.307.107.30166,784
8/5/20157.157.237.047.11189,964
8/4/20157.107.277.037.10153,765
8/3/20157.297.367.087.13170,500
7/31/20157.257.367.217.31115,043
7/30/20157.277.317.207.2372,828
7/29/20157.197.477.157.31155,436
7/28/20157.247.297.067.2296,052
7/27/20157.317.377.167.22141,875
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center