$8.78 0.00 (%) Skullcandy Inc - NASDAQ

Dec. 22, 2014 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
5/21/20135.816.105.816.00832,015
5/20/20135.515.815.495.81615,994
5/17/20135.295.545.255.49611,727
5/16/20135.535.535.175.18426,591
5/15/20135.595.705.525.56455,396
5/14/20135.515.565.355.46744,960
5/13/20135.365.525.335.50339,175
5/10/20135.245.485.225.38462,164
5/9/20135.125.305.085.24409,598
5/8/20134.995.204.925.15493,526
5/7/20134.945.044.905.02417,144
5/6/20135.145.174.864.91809,773
5/3/20135.015.344.975.171,372,049
5/2/20134.875.174.815.17807,692
5/1/20135.135.134.804.871,373,264
4/30/20135.225.265.125.14369,291
4/29/20135.115.375.115.22932,386
4/26/20135.135.195.065.11273,137
4/25/20135.115.225.115.15219,679
4/24/20135.155.205.105.12175,455
4/23/20135.145.195.115.16213,569
4/22/20135.185.235.115.14230,585
4/19/20135.255.255.145.18223,329
4/18/20135.265.305.155.22211,202
4/17/20135.275.345.205.27296,372
4/16/20135.255.315.225.27275,930
4/15/20135.345.425.155.20526,607
4/12/20135.535.545.335.37229,227
4/11/20135.375.595.375.56499,002
4/10/20135.225.405.175.36339,141
4/9/20135.435.445.225.22279,134
4/8/20135.185.405.165.39354,402
4/5/20135.225.225.125.18292,420
4/4/20135.195.255.145.19390,269
4/3/20135.185.255.155.18380,176
4/2/20135.245.375.185.19308,261
4/1/20135.275.275.155.23382,596
3/28/20135.465.465.255.28316,545
3/27/20135.335.475.235.44362,064
3/26/20135.505.565.235.32713,776
3/25/20135.595.625.445.49299,491
3/22/20135.575.585.505.57301,640
3/21/20135.615.645.525.57336,791
3/20/20135.755.765.545.57567,806
3/19/20135.765.845.545.731,992,583
3/18/20135.225.365.215.33473,880
3/15/20135.205.305.185.26588,134
3/14/20135.265.305.205.22567,752
3/13/20135.225.335.205.27553,091
3/12/20135.375.445.145.23948,795
3/11/20135.195.485.115.381,758,308
3/8/20135.605.785.065.217,447,215
3/7/20136.766.976.606.722,106,931
3/6/20136.226.706.226.701,220,267
3/5/20136.166.236.146.21433,192
3/4/20136.236.276.076.16452,581
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
  • Showing 401-500 of 862 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center