$33.90 +0.85 (%) Skechers USA Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKX historical data

Date Open High Low Close Volume
4/29/201633.4133.4832.5133.052,534,140
4/28/201633.4034.1633.3233.402,333,624
4/27/201634.0534.1033.4733.732,275,424
4/26/201633.5134.2033.5134.064,171,798
4/25/201632.8033.8332.7033.545,067,305
4/22/201632.8733.6031.7732.739,867,521
4/21/201630.3830.9029.9130.806,072,481
4/20/201629.8530.1529.6430.042,950,281
4/19/201629.5529.7729.2029.513,197,255
4/18/201628.6529.5128.5429.363,059,679
4/15/201628.2128.7928.0528.693,108,009
4/14/201628.3929.0028.2528.313,290,352
4/13/201627.3728.3827.3428.303,760,862
4/12/201626.2927.3825.8927.083,810,577
4/11/201626.6927.2126.2026.263,430,726
4/8/201627.6227.6926.5126.703,265,230
4/7/201627.7827.8726.8527.316,609,682
4/6/201628.3928.4927.8228.413,288,492
4/5/201628.1828.6027.9628.362,773,973
4/4/201630.3230.3228.3628.515,050,807
4/1/201630.4530.6729.8930.322,371,442
3/31/201631.3031.7830.3130.454,379,702
3/30/201631.0131.5431.0131.291,802,238
3/29/201630.7230.8930.0030.782,744,037
3/28/201630.4231.3730.4230.782,414,475
3/24/201630.1530.3029.5830.222,299,483
3/23/201630.8030.8729.8630.233,595,499
3/22/201632.3032.3030.8831.063,778,231
3/21/201632.9833.1832.3932.501,351,478
3/18/201633.0533.3632.9432.943,080,316
3/17/201631.2833.1431.2033.113,533,605
3/16/201632.3432.5831.1131.392,156,216
3/15/201631.6032.7731.5732.371,373,999
3/14/201632.1732.4631.4831.531,969,285
3/11/201632.1732.7631.9332.331,737,962
3/10/201631.5232.2631.4232.022,117,302
3/9/201631.5031.5130.5531.382,938,171
3/8/201632.5532.5531.4031.452,517,420
3/7/201633.4433.6632.5132.672,230,697
3/4/201633.7734.2733.3333.721,804,833
3/3/201633.5233.8933.1133.782,668,495
3/2/201633.4833.6033.0733.591,965,783
3/1/201633.1033.6832.2233.542,194,942
2/29/201633.0533.3032.9132.921,862,956
2/26/201633.2533.2532.7032.931,675,890
2/25/201632.8333.4732.6233.002,012,665
2/24/201631.9432.6931.6732.581,580,698
2/23/201632.4232.6832.2032.221,459,121
2/22/201632.2432.6532.0632.431,574,915
2/19/201631.8831.8831.1031.881,565,461
2/18/201632.8332.9231.8832.012,548,966
2/17/201631.5633.0731.5132.623,754,105
2/16/201631.0131.9130.9731.394,035,085
2/12/201628.6830.4927.7830.385,908,800
2/11/201629.3030.3526.3528.2412,055,619
2/10/201627.2328.1427.0127.174,569,711
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center