$8.84 +0.06 (%) Skullcandy Inc - NASDAQ

Dec. 22, 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
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
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
  • Showing 301-400 of 863 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center