$26.16 0.00 (%) Skechers USA Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201625.8726.5725.5826.164,738,449
12/1/201624.7226.4824.6526.4013,015,670
11/30/201621.4823.0921.4222.786,723,144
11/29/201622.2122.2521.3321.483,593,239
11/28/201622.1422.4121.9722.282,347,803
11/25/201622.6522.6822.0422.141,176,741
11/23/201622.3022.8422.3022.721,837,066
11/22/201622.3022.6422.2522.371,586,728
11/21/201622.2022.5022.2022.282,000,555
11/18/201622.4822.5622.1122.231,528,607
11/17/201622.2322.7422.2022.541,900,025
11/16/201622.1222.6022.1222.242,347,717
11/15/201622.1522.4421.7322.181,952,782
11/14/201621.7622.4521.7521.992,027,419
11/11/201621.7121.8721.4621.711,965,561
11/10/201621.3722.0221.2021.412,758,601
11/9/201620.2521.4720.0121.202,760,290
11/8/201620.4621.0420.3120.932,017,964
11/7/201620.0120.8220.0120.542,644,342
11/4/201619.6520.2819.6519.952,636,147
11/3/201620.1320.1819.5919.622,758,481
11/2/201620.4921.1020.3420.422,589,654
11/1/201621.0621.4720.5420.722,726,913
10/31/201620.8121.2320.7021.032,893,637
10/28/201620.3621.0020.3620.803,140,032
10/27/201620.1920.6020.0820.332,507,347
10/26/201619.8020.5419.7520.084,222,355
10/25/201619.0419.7919.0219.774,630,593
10/24/201619.1219.3819.0219.346,248,768
10/21/201619.2319.9218.8118.9824,659,104
10/20/201622.9123.1022.5622.945,581,667
10/19/201622.8023.2022.7922.923,719,153
10/18/201622.3222.7622.2922.673,987,645
10/17/201622.7722.8922.0222.122,972,416
10/14/201622.9423.1522.7622.831,896,340
10/13/201622.8822.9222.3122.751,956,643
10/12/201622.6423.3122.5423.081,734,365
10/11/201622.9022.9922.4422.591,746,378
10/10/201622.9423.3922.9323.042,077,280
10/7/201622.9322.9522.7422.901,721,688
10/6/201622.8822.9522.5722.871,475,640
10/5/201623.1423.4322.9723.022,253,083
10/4/201623.0823.2522.7223.132,260,539
10/3/201622.9023.1322.8423.052,403,919
9/30/201622.5023.1422.3622.903,755,624
9/29/201622.3722.4521.9021.912,733,919
9/28/201622.2822.7422.1822.482,581,532
9/27/201622.0022.2421.8222.162,478,257
9/26/201622.0022.2121.8822.022,137,069
9/23/201621.9022.6021.8422.093,794,224
9/22/201621.3021.9821.0521.935,713,134
9/21/201622.0922.3520.9021.2213,164,913
9/20/201623.3023.3423.0923.232,423,677
9/19/201622.9823.3722.8223.132,531,025
9/16/201623.1323.1322.6222.843,539,633
9/15/201622.7023.3422.4423.253,298,803
9/14/201623.0923.1522.6022.872,560,293
9/13/201623.4523.6522.7723.093,374,595
9/12/201623.3223.8223.2323.722,306,155
9/9/201624.0024.0023.4823.481,904,737
9/8/201624.2524.4024.0124.111,803,434
9/7/201624.2524.3524.0924.322,383,901
9/6/201624.4124.5024.1224.301,614,499
9/2/201624.4924.7024.2124.371,293,026
9/1/201624.3024.5424.0024.462,052,597
8/31/201624.6724.8624.1024.311,984,151
8/30/201624.8324.9524.6524.711,530,221
8/29/201624.8025.0524.7924.93980,295
8/26/201624.8225.1024.5224.721,354,171
8/25/201624.9025.3024.8324.911,816,854
8/24/201625.1825.4824.8324.901,603,905
8/23/201625.2325.4825.1525.182,447,030
8/22/201625.1425.4224.6424.882,112,592
8/19/201624.9125.3524.8625.042,218,252
8/18/201624.7625.2624.7324.923,264,200
8/17/201624.7524.9424.5224.562,066,589
8/16/201625.0025.2024.5524.754,570,391
8/15/201625.3425.9225.1025.184,118,684
8/12/201624.6225.4324.5025.324,410,897
8/11/201623.9524.9323.8424.784,948,413
8/10/201623.5923.8923.5223.612,018,328
8/9/201623.6123.8323.3523.462,107,738
8/8/201623.6924.0423.6023.651,942,511
8/5/201623.6423.9523.4723.522,218,872
8/4/201623.5923.9923.3023.422,640,401
8/3/201622.5523.8722.5023.522,953,488
8/2/201623.7523.8122.8122.883,796,455
8/1/201623.8224.1623.5523.813,298,142
7/29/201624.0424.2723.7024.023,488,742
7/28/201624.5024.5924.0324.053,004,421
7/27/201624.6324.7124.1324.333,578,835
7/26/201624.5024.7624.2524.364,185,055
7/25/201625.1825.3924.1024.389,285,002
7/22/201627.3627.3924.1624.9932,840,584
7/21/201632.3032.5431.8532.184,603,567
7/20/201632.1532.6232.0132.281,927,138
7/19/201632.6032.6331.8931.941,890,563
7/18/201632.3232.7132.1432.582,314,870
7/15/201631.9932.6731.8732.392,694,432
7/14/201632.4132.6631.7532.002,522,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center