$7.85 +0.06 (%) Skullcandy Inc - NASDAQ

Oct. 1, 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
3/1/20136.106.256.106.22518,030
2/28/20136.216.296.096.10322,919
2/27/20136.116.246.056.19393,623
2/26/20136.266.276.016.10676,230
2/25/20136.366.446.216.22291,141
2/22/20136.396.406.156.33551,714
2/21/20136.476.476.256.39451,114
2/20/20136.526.576.456.49834,419
2/19/20136.436.686.396.54707,747
2/15/20136.666.776.386.44515,781
2/14/20136.696.776.566.66376,969
2/13/20136.786.846.636.71488,614
2/12/20136.606.946.606.761,032,832
2/11/20136.186.636.166.541,275,574
2/8/20136.076.455.986.152,653,720
2/7/20136.486.636.376.61661,152
2/6/20136.506.616.406.45705,846
2/5/20136.536.616.476.50638,183
2/4/20136.506.656.486.52331,010
2/1/20136.506.656.376.54802,378
1/31/20136.686.726.456.58504,782
1/30/20136.916.966.646.71545,733
1/29/20136.886.986.846.92417,627
1/28/20136.756.956.616.86439,462
1/25/20136.686.936.346.75800,386
1/24/20136.856.976.806.84476,344
1/23/20136.727.016.726.95793,226
1/22/20136.946.946.736.781,009,054
1/18/20136.977.016.876.88428,337
1/17/20137.087.096.916.97579,544
1/16/20137.037.096.947.03618,750
1/15/20136.997.076.916.94334,392
1/14/20136.907.096.676.99723,031
1/11/20137.137.176.926.97747,818
1/10/20137.197.226.927.10630,702
1/9/20137.227.407.057.142,241,290
1/8/20136.826.956.686.87733,626
1/7/20136.987.016.676.72890,965
1/4/20136.777.046.686.861,274,879
1/3/20136.957.056.676.701,299,455
1/2/20137.787.796.556.803,328,435
12/31/20128.068.127.757.791,240,883
12/28/20128.018.158.018.08185,533
12/27/20128.158.208.028.06182,099
12/26/20128.088.258.018.16316,100
12/24/20128.108.198.018.08120,252
12/21/20128.208.208.018.10462,479
12/20/20128.138.258.138.18163,758
12/19/20128.068.318.068.15301,390
12/18/20128.248.468.088.14650,202
12/17/20128.218.428.198.20282,804
12/14/20128.258.358.108.19299,864
12/13/20128.558.758.308.35491,776
12/12/20128.508.658.428.60509,622
12/11/20128.228.548.188.501,215,066
12/10/20128.148.248.078.21473,280
12/7/20128.398.488.168.18261,373
12/6/20128.268.498.228.38282,347
12/5/20128.318.418.108.34401,434
12/4/20128.108.358.108.31699,772
12/3/20128.828.828.058.11725,039
11/30/20128.809.008.588.62586,390
11/29/20128.698.858.458.66799,047
11/28/20127.948.867.918.481,045,069
11/27/20128.358.357.957.95844,772
11/26/20127.868.267.828.26531,713
11/23/20128.108.157.707.99233,213
11/21/20128.128.237.888.01473,307
11/20/20128.218.338.068.13262,442
11/19/20128.608.608.118.25671,612
11/16/20128.508.638.148.47349,657
11/15/20128.468.818.438.48460,454
11/14/20128.468.578.308.47370,718
11/13/20128.618.638.278.44497,572
11/12/20128.838.868.508.65410,268
11/9/20128.598.988.528.82587,317
11/8/20129.069.098.508.601,264,220
11/7/20129.069.358.819.09672,826
11/6/20129.249.479.009.06758,099
11/5/201210.0110.099.049.181,391,455
11/2/201211.9011.9110.0010.051,603,995
11/1/201212.1212.4011.5211.71914,510
10/31/201212.3612.7012.0512.10936,224
10/26/201212.5012.5012.0512.36834,580
10/25/201212.0512.4112.0012.36382,511
10/24/201212.0212.3311.9312.01548,755
10/23/201212.1012.2611.9111.961,706,586
10/22/201211.9212.1611.8812.15522,523
10/19/201212.2112.4411.8911.94433,854
10/18/201212.4512.9012.2012.30721,089
10/17/201213.0413.0412.4112.93320,115
10/16/201213.0613.0712.4912.98506,470
10/15/201213.0613.2812.6613.03203,205
10/12/201213.2813.3812.9212.9980,019
10/11/201213.2613.5312.9013.30171,351
10/10/201213.6113.6112.9913.19262,727
10/9/201214.1114.1913.3013.60260,741
10/8/201214.0614.3214.0114.16214,302
10/5/201214.1114.5813.9114.15436,995
10/4/201213.9014.1013.8114.10188,205
  • Showing 401-500 of 806 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center