SKULLCANDY INC. $5.79

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : SKUL  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SKUL historical data

Date Open High Low Close Volume
8/6/2012 14.64 15.35 14.50 15.25 6107
8/3/2012 15.50 15.50 14.10 14.67 22889
8/2/2012 14.42 14.51 13.63 13.85 7639
8/1/2012 14.76 14.77 14.25 14.55 7147
7/31/2012 14.41 14.64 14.24 14.41 9940
7/30/2012 15.17 15.17 14.24 14.40 3508
7/27/2012 13.82 14.24 13.77 14.10 2468
7/26/2012 14.13 14.25 13.69 13.73 1736
7/25/2012 14.42 14.50 13.78 13.93 2347
7/24/2012 14.44 14.57 14.08 14.17 1779
7/23/2012 14.45 14.65 14.31 14.45 3151
7/20/2012 14.72 14.98 14.39 14.75 4157
7/19/2012 14.07 14.82 14.05 14.81 3799
7/18/2012 13.93 14.07 13.93 14.06 996
7/17/2012 13.95 14.10 13.57 14.00 3128
7/16/2012 14.61 15.02 13.86 13.90 3830
7/13/2012 13.91 14.10 13.83 13.98 2097
7/12/2012 13.91 14.01 13.51 13.91 2098
7/11/2012 14.40 14.76 13.59 14.02 3541
7/10/2012 14.93 15.19 14.37 14.40 2691
7/9/2012 15.00 15.29 14.75 14.91 1857
7/6/2012 14.32 15.19 14.32 14.96 1728
7/5/2012 14.80 15.40 14.27 14.46 3890
7/3/2012 14.69 14.85 14.46 14.83 1733
7/2/2012 14.30 14.83 14.14 14.56 3980
6/29/2012 13.63 14.47 13.45 14.15 5980
6/28/2012 13.13 14.03 13.05 13.41 2689
6/27/2012 13.01 13.36 12.88 13.23 1926
6/26/2012 13.04 13.38 12.72 12.99 4412
6/25/2012 12.91 13.13 12.79 12.99 2111
6/22/2012 13.00 13.49 12.81 13.10 16007
6/21/2012 13.37 13.38 12.72 12.94 2593
6/20/2012 12.80 13.46 12.68 13.24 6230
6/19/2012 12.42 12.84 12.40 12.81 6460
6/18/2012 12.59 12.65 12.30 12.34 9087
6/15/2012 12.87 12.94 12.54 12.66 3925
6/14/2012 12.80 13.16 12.59 12.87 5300
6/13/2012 13.75 13.91 12.93 13.15 3253
6/12/2012 14.05 14.07 13.61 13.67 2460
6/11/2012 14.05 14.38 13.71 14.04 5221
6/8/2012 13.78 14.10 13.56 13.99 1955
6/7/2012 14.66 14.84 13.61 13.80 2899
6/6/2012 13.72 14.51 13.66 14.39 3654
6/5/2012 13.27 13.64 13.22 13.63 1383
6/4/2012 13.57 13.69 12.75 13.32 4258
6/1/2012 12.90 13.39 12.61 13.19 4290
5/31/2012 13.14 13.39 12.90 13.12 7953
5/30/2012 13.43 13.50 12.83 13.15 3729
5/29/2012 13.55 13.68 13.11 13.47 3550
5/25/2012 12.94 13.71 12.86 13.28 5475
5/24/2012 12.84 12.99 12.50 12.94 2612
5/23/2012 12.65 12.82 12.45 12.80 1941
5/22/2012 12.45 12.99 12.41 12.79 4031
5/21/2012 12.28 12.54 11.92 12.42 5805
5/18/2012 12.50 12.66 12.13 12.25 5220
5/17/2012 12.62 12.75 12.00 12.15 4695
5/16/2012 13.02 13.27 12.23 12.62 7253
5/15/2012 13.70 13.71 13.00 13.02 4823
5/14/2012 12.86 14.30 12.75 13.69 10218
5/11/2012 13.40 13.40 12.96 13.07 5646
5/10/2012 13.65 14.04 13.33 13.43 2430
5/9/2012 13.75 13.80 13.26 13.61 2697
5/8/2012 13.20 13.79 13.12 13.70 4500
5/7/2012 13.82 13.84 13.08 13.29 4796
5/4/2012 14.50 15.11 13.35 13.60 10242
5/3/2012 16.00 16.10 14.00 14.36 23606
5/2/2012 16.31 16.80 16.03 16.65 7760
5/1/2012 16.12 16.71 16.08 16.40 5273
4/30/2012 15.90 16.80 15.42 16.12 7631
4/27/2012 15.45 15.82 15.37 15.67 4782
4/26/2012 15.60 15.87 15.30 15.40 5446
4/25/2012 15.35 15.82 15.18 15.61 4220
4/24/2012 15.75 15.75 15.10 15.22 3155
4/23/2012 15.76 15.81 15.17 15.76 3556
4/20/2012 16.20 16.20 15.79 15.98 2939
4/19/2012 16.74 16.99 15.72 16.00 6519
4/18/2012 17.16 17.35 16.50 16.79 6063
4/17/2012 17.34 17.50 17.17 17.24 2010
4/16/2012 17.50 17.76 17.00 17.29 4373
4/13/2012 16.64 17.44 16.42 17.33 3136
4/12/2012 16.77 16.82 16.60 16.68 4615
4/11/2012 16.84 16.84 16.28 16.75 5346
4/10/2012 16.56 16.96 16.01 16.08 5784
4/9/2012 16.73 17.20 16.15 16.60 4442
4/5/2012 16.52 17.48 16.50 17.06 7322
4/4/2012 16.30 16.74 16.00 16.51 4490
4/3/2012 16.20 16.50 16.04 16.38 4868
4/2/2012 15.75 16.43 15.75 16.08 8628
3/30/2012 16.00 16.00 15.72 15.83 4243
3/29/2012 15.99 15.99 15.67 15.85 1692
3/28/2012 15.99 15.99 15.55 15.91 4127
3/27/2012 15.78 16.22 15.60 15.88 6625
3/26/2012 15.67 15.85 15.53 15.74 3398
3/23/2012 15.22 15.63 15.19 15.56 3143
3/22/2012 14.98 15.44 14.80 15.07 3629
3/21/2012 14.75 15.14 14.68 15.06 1772
3/20/2012 14.95 15.08 14.57 14.65 2132
3/19/2012 14.91 15.20 14.91 15.03 2081
3/16/2012 15.01 15.17 14.93 15.00 1216
3/15/2012 15.31 15.40 14.90 15.05 2053
Marketplace
Trading Center