Skechers USA Inc $52.30

up +3.89


24/7/2014 04:02 PM  |  NYSE : SKX  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKX historical data

Date Open High Low Close Volume
7/23/201448.4848.8648.1348.411,742,919
7/22/201449.0049.0548.0748.37620,723
7/21/201447.6048.8647.5148.49895,226
7/18/201446.8748.0046.4447.69868,900
7/17/201445.8246.9345.6346.87952,141
7/16/201446.6946.6945.7246.08572,836
7/15/201446.1146.6045.4946.54561,538
7/14/201445.3846.5545.1146.16497,039
7/11/201445.3645.5344.4644.90849,190
7/10/201445.9446.1045.1145.30704,659
7/9/201446.4846.5645.8346.28658,531
7/8/201445.9846.5245.2846.31475,666
7/7/201446.5847.1946.0246.13505,370
7/3/201445.4746.6045.2646.58378,650
7/2/201445.8446.0845.0045.18662,085
7/1/201445.8046.2445.5145.90611,541
6/30/201445.6145.9145.1445.70963,805
6/27/201445.4546.1445.4545.61747,944
6/26/201446.0346.0345.3645.63301,178
6/25/201444.5146.0044.5145.89407,390
6/24/201445.0045.6544.7744.81505,525
6/23/201444.4745.0344.2045.01440,920
6/20/201445.0745.2144.3144.36763,719
6/19/201445.9846.3044.7845.13588,962
6/18/201445.5546.0345.2245.98639,545
6/17/201444.9345.7244.6045.48564,661
6/16/201444.9945.0844.4744.89334,094
6/13/201444.6945.2844.0745.18358,553
6/12/201444.9045.0044.2944.60513,146
6/11/201445.5145.8044.5445.05759,441
6/10/201446.7546.8245.6745.76636,433
6/9/201447.1547.3846.5646.78689,888
6/6/201446.0047.5345.9047.36851,195
6/5/201446.2846.3945.0545.85799,361
6/4/201444.8946.1044.5346.05936,921
6/3/201444.4745.0444.1144.52635,814
6/2/201444.6844.8043.8444.68608,640
5/30/201444.5844.9843.9144.50971,358
5/29/201443.9344.4943.6344.37551,963
5/28/201443.5544.2043.3343.77903,864
5/27/201442.6143.5542.5943.53493,678
5/23/201442.2542.5341.9942.45403,094
5/22/201442.2742.7042.0542.10446,621
5/21/201442.0543.0441.7842.32877,336
5/20/201442.0442.3741.5741.881,044,452
5/19/201441.5142.6641.3942.501,012,392
5/16/201440.6841.0040.2540.94601,557
5/15/201440.8640.9839.9040.69566,491
5/14/201441.2441.7440.8340.98543,665
5/13/201442.4142.4940.9441.23894,097
5/12/201441.1542.6241.1542.241,099,235
5/9/201439.4841.4139.1841.09798,167
5/8/201439.5740.9839.3839.64744,764
5/7/201440.7540.9138.7639.68997,441
5/6/201440.9141.1540.3240.42567,622
5/5/201439.5441.1539.4741.12853,860
5/2/201442.1042.3139.4039.931,752,043
5/1/201440.9242.0140.5241.971,490,808
4/30/201441.9141.9140.8240.991,161,416
4/29/201439.8341.9139.6741.891,955,629
4/28/201440.3940.8638.8339.661,092,819
4/25/201439.9340.3639.2640.051,152,433
4/24/201438.7840.2038.2039.941,491,377
4/23/201441.3741.7238.3638.534,280,706
4/22/201435.9836.9335.6536.871,111,254
4/21/201435.2936.7135.0835.92812,983
4/17/201435.0035.6534.8335.26462,172
4/16/201434.7335.0034.1334.98352,332
4/15/201433.6734.7333.2434.30499,057
4/14/201433.4334.2533.1433.52363,651
4/11/201433.9134.0933.1833.21395,328
4/10/201435.6036.1433.8634.27800,818
4/9/201436.3036.6135.6836.15228,040
4/8/201435.7336.7735.4436.27430,865
4/7/201435.5136.0935.1135.75590,660
4/4/201436.9737.1935.4935.73269,642
4/3/201437.0637.4936.2736.69351,737
4/2/201436.5637.8336.3237.11629,197
4/1/201436.7036.9536.0536.42350,955
3/31/201435.1536.7835.1036.54574,155
3/28/201434.9035.7934.7735.01225,454
3/27/201434.7635.4034.6434.90252,316
3/26/201434.5135.6834.3434.76430,178
3/25/201434.9235.1234.0434.05212,885
3/24/201434.7335.1334.4434.79202,498
3/21/201435.3435.7634.6834.75289,964
3/20/201435.3435.5735.1435.32134,219
3/19/201435.3635.8035.3435.44214,834
3/18/201434.9835.4834.8035.43211,784
3/17/201434.9934.9934.4434.84197,799
3/14/201434.0435.0934.0434.71251,295
3/13/201434.8934.8934.0134.29302,761
3/12/201434.7935.1734.2434.87300,836
3/11/201436.2936.2934.7834.96427,388
3/10/201435.4536.4735.1936.29511,711
3/7/201434.9935.7234.8835.55432,479
3/6/201434.6735.0034.4034.88252,195
3/5/201434.5534.9134.2934.59281,393
3/4/201434.1834.7633.9834.63392,089
3/3/201433.3134.0133.0733.87291,098
Trading Center