SKECHERS USA $20.70

down -0.67


22/5/2013 03:22 PM  |  NYSE : SKX  |  Industries : Manufacturing / Footwear Manufacturing
Type:

SKX historical data

Date Open High Low Close Volume
5/21/2013 21.13 21.46 20.95 21.37 7323
5/20/2013 21.15 21.29 21.14 21.20 6241
5/17/2013 21.06 21.29 20.95 21.26 8861
5/16/2013 21.85 22.00 20.62 20.82 17054
5/15/2013 21.63 21.98 21.37 21.41 12448
5/14/2013 21.61 21.88 21.11 21.70 11030
5/13/2013 21.96 21.96 21.61 21.68 2660
5/10/2013 21.46 22.00 21.25 21.93 5234
5/9/2013 21.25 21.49 21.17 21.37 4130
5/8/2013 21.54 21.59 21.02 21.25 6184
5/7/2013 21.35 21.70 21.16 21.63 6784
5/6/2013 21.25 21.42 21.11 21.38 4341
5/3/2013 21.39 21.61 21.05 21.26 9427
5/2/2013 21.05 21.45 20.81 21.32 5646
5/1/2013 20.76 21.55 20.63 20.98 9528
4/30/2013 20.76 20.99 20.62 20.78 5679
4/29/2013 20.97 21.11 20.74 20.78 6206
4/26/2013 21.53 21.95 20.86 20.87 7364
4/25/2013 21.86 21.96 20.90 21.58 14701
4/24/2013 22.70 23.00 22.50 22.74 7687
4/23/2013 22.69 22.92 22.42 22.71 8931
4/22/2013 22.26 22.64 22.19 22.47 10408
4/19/2013 21.63 21.95 21.52 21.63 3772
4/18/2013 21.60 21.85 21.04 21.60 5055
4/17/2013 21.07 21.65 20.48 21.51 5515
4/16/2013 21.25 21.50 21.04 21.30 4438
4/15/2013 22.30 22.45 20.95 21.11 5638
4/12/2013 22.17 22.92 22.15 22.36 5438
4/11/2013 21.90 22.35 21.56 22.32 7386
4/10/2013 22.11 22.41 21.75 21.95 7319
4/9/2013 21.58 22.15 21.48 21.91 7484
4/8/2013 20.75 21.75 20.75 21.51 6194
4/5/2013 20.72 20.72 20.45 20.59 4289
4/4/2013 20.86 21.36 20.76 21.08 4350
4/3/2013 21.16 21.38 20.83 20.89 3208
4/2/2013 21.01 21.40 20.86 21.15 4703
4/1/2013 21.25 21.48 20.83 21.00 5936
3/28/2013 21.47 21.57 21.07 21.15 4789
3/27/2013 20.05 21.49 19.97 21.43 8575
3/26/2013 20.72 20.75 20.15 20.20 4503
3/25/2013 20.92 21.00 20.29 20.68 3467
3/22/2013 20.80 20.99 20.64 20.87 2997
3/21/2013 21.04 21.06 20.38 20.58 3969
3/20/2013 21.27 21.35 20.94 21.19 2852
3/19/2013 21.54 21.54 20.78 21.10 3862
3/18/2013 21.46 21.68 21.35 21.49 4068
3/15/2013 21.86 21.86 21.41 21.66 4673
3/14/2013 21.51 21.90 21.06 21.84 6496
3/13/2013 20.96 21.58 20.85 21.47 3856
3/12/2013 21.21 21.33 20.88 20.96 4133
3/11/2013 21.60 21.60 20.95 21.23 4445
3/8/2013 22.00 22.16 21.53 21.73 3726
3/7/2013 21.23 22.50 21.20 21.98 6422
3/6/2013 21.40 21.65 21.04 21.28 5774
3/5/2013 21.21 21.65 21.06 21.32 5206
3/4/2013 20.54 21.17 20.44 21.03 5610
3/1/2013 20.87 21.00 20.33 20.64 5254
2/28/2013 20.67 21.00 20.66 20.90 4921
2/27/2013 20.71 20.97 20.50 20.71 3522
2/26/2013 20.59 20.99 20.40 20.77 4337
2/25/2013 20.70 20.89 20.50 20.56 6668
2/22/2013 20.84 21.07 20.31 20.52 5484
2/21/2013 21.22 21.23 20.47 20.69 5541
2/20/2013 21.97 21.97 21.27 21.27 4342
2/19/2013 21.86 22.36 21.76 21.89 6019
2/15/2013 22.11 22.14 21.33 21.76 9449
2/14/2013 21.00 22.61 20.41 21.97 38317
2/13/2013 19.54 20.35 19.35 19.57 7079
2/12/2013 19.39 19.74 19.16 19.43 5374
2/11/2013 19.66 19.73 19.26 19.34 5322
2/8/2013 19.86 19.90 19.41 19.72 3842
2/7/2013 19.05 19.81 18.74 19.80 10506
2/6/2013 18.98 19.15 18.77 18.88 3228
2/5/2013 18.70 19.30 18.52 19.10 5165
2/4/2013 18.70 18.75 18.43 18.66 3586
2/1/2013 19.06 19.24 18.79 18.84 3678
1/31/2013 18.51 19.00 18.44 19.00 4055
1/30/2013 18.90 18.91 18.42 18.56 3521
1/29/2013 18.93 19.35 18.73 18.95 6112
1/28/2013 18.20 18.99 18.15 18.92 6220
1/25/2013 18.28 18.28 18.04 18.16 4882
1/24/2013 18.18 18.31 18.04 18.20 3732
1/23/2013 18.46 18.51 18.08 18.10 2917
1/22/2013 18.46 18.81 18.26 18.52 3649
1/18/2013 18.81 18.81 18.37 18.50 2945
1/17/2013 19.05 19.05 18.53 18.84 2621
1/16/2013 18.95 19.29 18.77 19.02 3511
1/15/2013 18.68 19.13 18.54 19.09 2863
1/14/2013 18.53 18.87 18.37 18.75 2576
1/11/2013 18.06 18.79 17.86 18.62 5437
1/10/2013 17.48 18.09 17.17 18.02 6107
1/9/2013 17.96 18.15 17.02 17.40 5665
1/8/2013 18.28 18.40 17.77 17.96 4677
1/7/2013 18.82 18.93 18.14 18.34 2343
1/4/2013 18.96 19.21 18.87 18.91 2678
1/3/2013 18.22 19.11 18.16 18.82 2856
1/2/2013 19.07 19.07 17.91 18.19 5923
12/31/2012 18.08 18.65 18.07 18.50 3044
12/28/2012 17.97 18.45 17.78 18.15 2878
12/27/2012 17.80 18.20 17.54 18.13 3140
Marketplace
Trading Center