$58.86 -0.30 (%) Skechers USA Inc - NYSE

Nov. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center