$68.45 +0.18 (%) Skechers USA Inc - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKX historical data

Date Open High Low Close Volume
3/3/201568.1468.6266.3768.45712,835
3/2/201568.2169.5267.6768.27728,587
2/27/201568.8068.8367.5668.14572,267
2/26/201569.2069.4968.5668.76398,725
2/25/201569.5169.9968.6869.12574,654
2/24/201569.0970.2568.1169.30968,571
2/23/201568.7369.4168.4169.05911,939
2/20/201567.8669.1067.0768.701,166,724
2/19/201566.6068.8066.0567.911,948,777
2/18/201566.2866.5065.6766.46760,071
2/17/201565.9466.7465.5166.271,099,827
2/13/201566.1067.1365.0066.091,528,840
2/12/201564.0067.1063.5066.153,866,517
2/11/201559.3262.2458.5362.042,922,518
2/10/201559.9060.3958.8259.001,302,724
2/9/201559.7460.5058.6859.591,102,434
2/6/201561.4761.9860.8061.13981,723
2/5/201562.0362.3361.0161.63514,342
2/4/201560.6662.2660.6361.59694,006
2/3/201560.8761.2060.1561.12665,789
2/2/201560.4560.8259.5160.73572,587
1/30/201561.9462.4460.1460.35999,237
1/29/201562.3362.9861.1562.76718,374
1/28/201560.9162.4960.6261.851,037,950
1/27/201559.2661.1459.0260.40828,033
1/26/201557.2660.2157.0360.161,031,810
1/23/201558.8358.9157.1557.41643,344
1/22/201557.0159.4456.6158.95665,249
1/21/201555.7156.9655.7156.54678,288
1/20/201557.4457.5755.7555.97656,813
1/16/201556.8357.3556.0157.16720,235
1/15/201559.5259.8056.9657.12928,695
1/14/201558.5060.3758.4259.50880,255
1/13/201560.8561.3658.8559.44853,274
1/12/201559.6560.9459.6560.48770,227
1/9/201559.7459.8058.4059.34736,683
1/8/201559.8860.3058.5459.911,320,886
1/7/201556.2659.2856.2659.151,099,397
1/6/201556.9257.5755.2355.90936,352
1/5/201556.0657.4555.8456.80939,105
1/2/201555.7256.2455.2855.74771,365
12/31/201455.9456.4055.1655.25626,507
12/30/201456.0056.6355.6955.92503,706
12/29/201456.1056.6955.6556.23556,494
12/26/201455.7456.5555.6756.17530,992
12/24/201455.7956.2455.4355.48342,863
12/23/201455.6856.1855.4455.76631,392
12/22/201456.4757.4355.4055.63835,289
12/19/201457.9058.0354.5056.482,781,799
12/18/201457.6158.3557.1458.34815,714
12/17/201454.1557.1854.1556.771,353,932
12/16/201457.2257.2753.8953.951,941,870
12/15/201459.3059.4557.0457.471,139,662
12/12/201459.4259.9558.7758.921,377,930
12/11/201459.1860.9059.1859.79878,551
12/10/201460.0460.3458.3258.70909,296
12/9/201459.9560.4058.8860.01797,484
12/8/201460.7261.8060.3860.78715,170
12/5/201460.9661.2460.4460.75876,137
12/4/201460.7261.4660.4460.801,075,931
12/3/201460.4560.7359.3560.58958,850
12/2/201459.9361.3359.8060.301,207,254
12/1/201461.3061.3658.2658.881,310,661
11/28/201460.7662.3460.5061.41496,999
11/26/201460.8061.4060.0560.38517,655
11/25/201460.7061.7560.5560.91672,779
11/24/201458.8760.3758.8760.34743,853
11/21/201460.0060.6458.3958.86882,876
11/20/201458.4059.2158.2559.161,099,825
11/19/201458.4458.9057.6158.42789,942
11/18/201457.1559.0157.1558.431,037,010
11/17/201457.5357.8156.7157.04488,626
11/14/201457.2658.4557.0957.491,061,871
11/13/201456.9258.3456.5957.17835,627
11/12/201456.5057.4555.4156.91883,071
11/11/201457.9157.9156.0456.57727,494
11/10/201457.6158.4357.5157.811,014,976
11/7/201457.5558.3657.1857.60884,490
11/6/201455.3157.9155.2257.71938,616
11/5/201455.6555.7154.5255.27964,860
11/4/201455.4055.6054.5655.10943,024
11/3/201454.5756.0754.0055.511,007,225
10/31/201456.2256.7454.0654.751,025,578
10/30/201454.5056.0854.1655.161,201,912
10/29/201454.2654.9953.6654.15883,173
10/28/201452.0054.2551.7854.081,241,871
10/27/201450.0652.2049.9052.111,490,356
10/24/201450.7951.9149.6050.391,724,759
10/23/201454.2054.2449.4950.905,337,361
10/22/201454.7956.2054.7054.932,373,530
10/21/201453.6954.4553.3354.43797,572
10/20/201451.8853.3051.4553.11821,502
10/17/201454.3954.3951.9652.011,005,352
10/16/201450.6753.8850.6753.601,064,036
10/15/201449.2751.6547.7651.361,318,526
10/14/201449.8651.3149.1150.081,514,012
10/13/201450.6251.2749.3749.541,205,943
10/10/201452.3153.0050.2550.371,636,365
10/9/201454.7754.8052.4352.591,143,301
10/8/201452.1654.9352.1654.771,202,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center