Skullcandy Inc $8.63

up +0.34


16/4/2014 08:10 PM  |  NASDAQ : SKUL  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
9/5/201215.6115.8515.2015.38345,267
9/4/201215.3315.9914.9415.72278,523
8/31/201215.5015.7915.2315.34384,528
8/30/201215.6516.0015.3815.41315,575
8/29/201216.3016.3415.7315.73552,709
8/28/201215.7916.3815.6916.27486,748
8/27/201214.6816.0014.5615.86588,521
8/24/201214.8314.9914.4114.65382,429
8/23/201215.3415.7614.8014.88660,883
8/22/201215.4615.5614.8015.37462,438
8/21/201215.5815.7915.1615.58652,602
8/20/201216.5116.5115.5515.73536,715
8/17/201216.4016.7015.8916.66343,904
8/16/201216.0716.2615.6516.06337,713
8/15/201215.5216.3715.5216.16412,042
8/14/201216.4316.4915.7515.77641,174
8/13/201216.1016.7516.0016.41974,016
8/10/201216.0016.0215.4115.98680,212
8/9/201215.3016.1015.3016.06934,776
8/8/201215.3615.5414.7715.33545,537
8/7/201215.2515.9215.2515.531,234,840
8/6/201214.6415.3514.5015.25610,693
8/3/201215.5015.5014.1014.672,288,860
8/2/201214.4214.5113.6313.85765,270
8/1/201214.7614.7714.2514.55714,862
7/31/201214.4114.6414.2414.41993,929
7/30/201215.1715.1714.2414.40350,793
7/27/201213.8214.2413.7714.10246,773
7/26/201214.1314.2513.6913.73173,588
7/25/201214.4214.5013.7813.93234,606
7/24/201214.4414.5714.0814.17177,866
7/23/201214.4514.6514.3114.45315,010
7/20/201214.7214.9814.3914.75415,632
7/19/201214.0714.8214.0514.81379,891
7/18/201213.9314.0713.9314.0699,527
7/17/201213.9514.1013.5714.00312,776
7/16/201214.6115.0213.8613.90382,915
7/13/201213.9114.1013.8313.98209,693
7/12/201213.9114.0113.5113.91209,785
7/11/201214.4014.7613.5914.02354,049
7/10/201214.9315.1914.3714.40269,030
7/9/201215.0015.2914.7514.91185,657
7/6/201214.3215.1914.3214.96172,755
7/5/201214.8015.4014.2714.46388,928
7/3/201214.6914.8514.4614.83173,249
7/2/201214.3014.8314.1414.56397,924
6/29/201213.6314.4713.4514.15598,055
6/28/201213.1314.0313.0513.41268,807
6/27/201213.0113.3612.8813.23192,522
6/26/201213.0413.3812.7212.99441,140
6/25/201212.9113.1312.7912.99211,059
6/22/201213.0013.4912.8113.101,600,630
6/21/201213.3713.3812.7212.94259,262
6/20/201212.8013.4612.6813.24622,908
6/19/201212.4212.8412.4012.81645,991
6/18/201212.5912.6512.3012.34908,694
6/15/201212.8712.9412.5412.66392,476
6/14/201212.8013.1612.5912.87529,977
6/13/201213.7513.9112.9313.15325,244
6/12/201214.0514.0713.6113.67246,001
6/11/201214.0514.3813.7114.04522,040
6/8/201213.7814.1013.5613.99195,435
6/7/201214.6614.8413.6113.80289,884
6/6/201213.7214.5113.6614.39365,316
6/5/201213.2713.6413.2213.63138,231
6/4/201213.5713.6912.7513.32425,778
6/1/201212.9013.3912.6113.19428,905
5/31/201213.1413.3912.9013.12795,203
5/30/201213.4313.5012.8313.15372,886
5/29/201213.5513.6813.1113.47354,986
5/25/201212.9413.7112.8613.28547,421
5/24/201212.8412.9912.5012.94261,121
5/23/201212.6512.8212.4512.80194,003
5/22/201212.4512.9912.4112.79403,078
5/21/201212.2812.5411.9212.42580,447
5/18/201212.5012.6612.1312.25530,016
5/17/201212.6212.7512.0012.15469,471
5/16/201213.0213.2712.2312.62725,300
5/15/201213.7013.7113.0013.02482,204
5/14/201212.8614.3012.7513.691,021,740
5/11/201213.4013.4012.9613.07564,645
5/10/201213.6514.0413.3313.43243,130
5/9/201213.7513.8013.2613.61269,606
5/8/201213.2013.7913.1213.70449,940
5/7/201213.8213.8413.0813.29479,529
5/4/201214.5015.1113.3513.601,025,190
5/3/201216.0016.1014.0014.362,360,600
5/2/201216.3116.8016.0316.65781,992
5/1/201216.1216.7116.0816.40527,331
4/30/201215.9016.8015.4216.12763,024
4/27/201215.4515.8215.3715.67478,181
4/26/201215.6015.8715.3015.40544,542
4/25/201215.3515.8215.1815.61421,956
4/24/201215.7515.7515.1015.22315,410
4/23/201215.7615.8115.1715.76355,592
4/20/201216.2016.2015.7915.98293,816
4/19/201216.7416.9915.7216.00651,809
4/18/201217.1617.3516.5016.79606,281
4/17/201217.3417.5017.1717.24200,904
4/16/201217.5017.7617.0017.29437,244
Trading Center