$54.43 +1.32 (%) Skechers USA Inc - NYSE

Oct. 21, 2014 | 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
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
10/7/201452.1953.1151.5752.161,043,671
10/6/201454.4454.4552.1452.20898,374
10/3/201454.0555.0353.5054.361,215,299
10/2/201452.5953.5051.4153.41761,559
10/1/201453.5854.3252.0952.591,302,387
9/30/201455.3255.5053.2253.311,292,680
9/29/201454.3055.3654.0155.28952,798
9/26/201454.3755.1453.6354.881,722,178
9/25/201454.8756.4753.5054.053,089,028
9/24/201455.0055.0551.0052.405,087,453
9/23/201458.7559.6257.9758.09716,934
9/22/201460.1460.1457.6759.03853,563
9/19/201460.1860.8459.3860.231,337,634
9/18/201459.1060.1558.9359.99735,131
9/17/201463.6464.1656.8958.794,701,986
9/16/201461.9563.9161.7763.65780,656
9/15/201464.2064.5361.9162.02759,661
9/12/201463.7064.6963.5964.09615,920
9/11/201463.5064.1463.0063.66524,180
9/10/201462.7563.8162.3063.76443,562
9/9/201462.6363.5662.0062.78597,709
9/8/201462.1563.0662.0062.64560,992
9/5/201461.8062.2660.8162.25688,265
9/4/201461.2063.0561.2061.851,049,615
9/3/201461.5261.7460.0560.42557,192
9/2/201458.4061.4758.3761.23959,637
8/29/201458.7359.0758.1058.37488,415
8/28/201458.1758.9457.6058.70577,552
8/27/201459.5559.9358.5158.60658,003
8/26/201459.3760.4959.1559.53584,891
8/25/201459.2260.3959.1559.43623,989
8/22/201457.9659.2057.1758.75622,129
8/21/201457.6357.9656.5557.87404,280
8/20/201457.7357.8057.0057.46523,226
8/19/201458.0058.8756.4457.16919,555
8/18/201457.0257.9957.0057.76464,810
8/15/201457.0957.3355.9456.54933,369
8/14/201456.1556.9355.8856.78531,320
8/13/201455.5056.0555.1555.81580,416
8/12/201456.7556.8054.6955.21849,964
8/11/201455.4956.8955.4056.75897,618
8/8/201454.4655.3854.2955.16716,618
8/7/201455.5055.8154.0654.47713,108
8/6/201453.4255.7953.2755.291,250,488
8/5/201452.6754.3952.6653.87657,128
8/4/201452.5453.3952.2152.99626,480
8/1/201452.0052.4351.3752.29646,239
7/31/201453.5653.7352.0752.17987,230
7/30/201453.9254.4953.6453.99675,332
7/29/201453.5054.3153.3653.54926,892
7/28/201452.5153.5351.7853.40947,737
7/25/201452.3353.6451.9852.391,399,721
7/24/201452.7053.0050.7752.303,215,150
7/23/201448.4848.8648.1348.411,776,137
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center