$27.71 +0.83 (%) Skechers USA Inc - NYSE

Feb. 10, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKX historical data

Date Open High Low Close Volume
2/9/201626.6227.5026.3826.883,741,182
2/8/201627.2227.4826.0526.854,301,876
2/5/201628.3229.0427.5827.663,513,267
2/4/201628.7629.1227.5029.083,576,436
2/3/201629.1829.2827.8829.133,264,982
2/2/201628.6929.9328.6229.072,768,267
2/1/201628.0628.9927.8128.792,031,917
1/29/201627.1828.2127.0728.193,092,747
1/28/201628.2528.2526.9027.002,834,661
1/27/201627.6728.0427.1427.472,258,765
1/26/201627.3128.5327.1127.812,464,180
1/25/201627.4727.7027.0127.241,734,923
1/22/201627.8728.3926.7927.483,925,917
1/21/201627.5428.2527.0828.022,911,701
1/20/201626.8627.9325.5627.532,733,672
1/19/201627.2528.1326.7027.313,138,498
1/15/201625.6027.2125.5726.993,513,001
1/14/201626.7526.8525.4726.392,905,722
1/13/201627.6227.6826.4726.742,200,980
1/12/201627.5927.9726.8727.381,558,746
1/11/201626.9227.2626.3927.122,066,237
1/8/201628.0428.2826.4626.773,383,867
1/7/201627.9828.8627.8127.943,602,097
1/6/201628.8029.3228.5728.872,660,905
1/5/201630.0130.4729.0729.132,437,832
1/4/201629.4029.9729.0529.962,973,581
12/31/201530.8831.1130.2030.213,063,748
12/30/201531.4131.6230.9931.051,949,828
12/29/201530.6531.5430.6131.532,180,860
12/28/201530.6030.8930.1830.501,907,670
12/24/201530.5830.8330.2430.661,255,712
12/23/201530.9431.1130.5030.642,574,468
12/22/201530.2530.7029.9430.601,845,344
12/21/201530.1030.2629.4530.261,701,932
12/18/201530.0830.6529.8730.003,062,644
12/17/201530.8030.8730.2230.232,034,987
12/16/201530.0530.8030.0430.672,808,232
12/15/201529.6330.2329.1929.842,715,330
12/14/201529.5530.2428.6529.302,978,032
12/11/201529.8530.1729.2529.513,187,203
12/10/201530.5130.8430.1930.361,683,488
12/9/201530.6231.2029.8730.362,185,515
12/8/201530.1531.0929.9730.993,153,353
12/7/201530.6830.7529.8430.672,701,348
12/4/201530.0430.6729.6030.483,583,120
12/3/201532.3332.7029.9329.996,317,567
12/2/201532.3933.2531.9532.265,699,029
12/1/201530.1431.6630.0831.634,602,612
11/30/201530.3730.5930.0530.202,710,878
11/27/201530.0630.7829.8330.341,258,809
11/25/201530.2130.6029.7930.102,664,865
11/24/201529.3430.5529.1530.183,420,332
11/23/201528.9429.8928.9429.423,360,903
11/20/201529.5230.7828.9329.036,452,049
11/19/201527.8929.2927.8929.187,181,450
11/18/201525.3228.0025.3227.896,755,958
11/17/201525.3825.6524.6025.323,475,548
11/16/201524.9825.5024.5625.374,739,079
11/13/201526.0926.2124.8125.406,081,378
11/12/201526.3227.1726.2026.605,032,313
11/11/201527.9928.0826.1226.366,176,190
11/10/201528.1528.6427.3028.134,991,434
11/9/201529.0629.1528.0928.374,994,761
11/6/201529.2629.7429.0029.273,492,508
11/5/201530.1430.3729.0529.295,307,608
11/4/201531.3931.7229.7630.006,249,493
11/3/201531.3731.6931.1031.552,806,241
11/2/201531.4031.7231.0231.453,264,650
10/30/201531.8832.0431.1731.202,836,259
10/29/201531.0232.2931.0031.633,172,250
10/28/201531.0131.3830.1931.314,563,856
10/27/201531.5531.7030.0831.077,613,141
10/26/201532.7734.1031.5031.8614,736,430
10/23/201533.2633.5329.5531.6436,768,111
10/22/201545.8746.2845.0146.197,082,856
10/21/201546.7446.9545.0945.712,850,272
10/20/201548.0349.2845.5146.495,378,102
10/19/201545.8147.5645.0047.473,872,112
10/16/201544.6045.3643.5045.152,622,559
10/15/2015129.50133.28128.63132.67796,683
10/14/2015131.57132.02127.33128.18896,869
10/13/2015130.31133.49129.70130.941,041,462
10/12/2015128.13131.57126.84130.31963,040
10/9/2015125.03128.19123.65127.561,092,446
10/8/2015126.33126.82121.23124.881,067,894
10/7/2015128.25128.79119.31126.282,240,161
10/6/2015133.07134.22126.36127.641,372,260
10/5/2015132.97133.70130.21132.74801,433
10/2/2015129.98132.43128.01132.00868,537
10/1/2015133.53135.00129.73132.701,089,573
9/30/2015132.00134.72130.00134.08845,082
9/28/2015139.18139.18126.50129.471,998,187
9/25/2015142.73143.15138.17139.22815,548
9/24/2015141.50141.67138.29139.61819,892
9/23/2015141.43145.20141.43142.72623,813
9/22/2015137.95141.78137.95141.43635,869
9/21/2015141.57143.43138.72140.741,030,848
9/18/2015144.22146.49140.01140.701,442,806
9/17/2015143.82148.75143.10146.211,197,583
9/16/2015140.00143.82137.41143.631,068,721
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center