$115.01 +1.44 (%) Skechers USA Inc - NYSE

Jul. 2, 2015 | 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
7/2/2015113.98116.54113.51115.011,341,629
7/1/2015110.30113.70109.58113.571,354,630
6/30/2015111.37111.46106.03109.797,213,181
6/29/2015110.30113.90110.01110.461,294,617
6/26/2015112.36112.98111.21111.493,252,413
6/25/2015112.40112.40110.03112.09793,877
6/24/2015113.12114.10111.39111.54847,102
6/23/2015113.81114.79112.32113.11932,868
6/22/2015112.93114.34112.79113.81754,515
6/19/2015111.86112.96111.04111.58754,015
6/18/2015111.14113.03111.02112.08578,344
6/17/2015111.08111.71110.20110.78392,252
6/16/2015109.69111.20109.69110.87519,006
6/15/2015109.50110.58109.00109.71638,370
6/12/2015108.61111.80108.50110.71627,911
6/11/2015109.69109.99108.86109.01671,420
6/10/2015109.21110.49109.00109.31557,734
6/9/2015109.88109.88107.30108.88779,584
6/8/2015110.02111.08108.71108.73836,464
6/5/2015106.29109.97106.00109.781,037,989
6/4/2015107.41108.79106.00106.44573,261
6/3/2015106.54109.06106.36108.01851,084
6/2/2015105.87107.38105.42106.05782,812
6/1/2015106.03107.05105.16106.02953,912
5/29/2015107.92108.24105.36105.87918,249
5/28/2015103.50107.71102.75106.861,414,282
5/27/2015104.92104.92102.39103.851,116,477
5/26/2015104.57105.30103.10104.40946,981
5/22/2015105.63106.78103.36104.571,003,250
5/21/2015107.17107.23104.55105.681,163,742
5/20/2015105.69107.71104.42107.011,288,073
5/19/2015102.76106.85102.54105.651,576,553
5/18/2015101.27102.61101.13102.00883,482
5/15/2015101.32101.4599.64100.73727,960
5/14/201599.95101.0599.01100.76919,889
5/13/201599.4099.8198.2699.20686,656
5/12/201598.8399.5098.0199.311,056,496
5/11/201598.9899.8097.8599.611,191,553
5/8/201597.75100.4897.6799.292,294,099
5/7/201593.1896.8792.8096.701,549,105
5/6/201592.3293.0891.5092.88650,442
5/5/201592.8493.2592.0392.50847,225
5/4/201591.9693.3490.8893.321,095,084
5/1/201590.9691.9789.8191.671,069,831
4/30/201590.5491.3989.4889.921,662,093
4/29/201590.3091.7490.1890.971,144,034
4/28/201590.1891.0789.4790.891,087,481
4/27/201590.0091.5989.8790.781,636,708
4/24/201587.3090.3086.5489.662,682,535
4/23/201581.9787.4981.8986.875,624,521
4/22/201575.0076.0473.3775.842,070,756
4/21/201574.2975.0273.9174.811,011,072
4/20/201573.9974.0072.9573.761,041,194
4/17/201571.9373.9271.9373.51956,670
4/16/201572.9173.6672.0172.88877,744
4/15/201571.1673.5471.0272.911,303,044
4/14/201571.5071.6570.0070.39761,160
4/13/201572.5072.7171.3871.51598,207
4/10/201573.4473.4472.0272.47531,456
4/9/201573.5974.3772.7372.99805,128
4/8/201572.5074.0072.5073.69603,854
4/7/201573.2073.7572.1672.36588,283
4/6/201572.5373.9772.2673.22514,640
4/2/201572.9274.2072.5973.05507,338
4/1/201571.9673.5471.9172.92834,044
3/31/201571.6874.2571.6371.911,118,942
3/30/201571.8972.0971.3171.43530,222
3/27/201570.0572.0870.0571.69798,897
3/26/201570.0070.4869.0469.77696,429
3/25/201572.8172.9570.3570.49996,977
3/24/201572.6673.0771.8572.69609,023
3/23/201571.4373.6071.4272.54627,824
3/20/201572.0872.2170.8571.41629,340
3/19/201570.6672.6670.5271.96813,818
3/18/201568.0271.0067.8270.52815,460
3/17/201567.7668.7567.5468.02444,026
3/16/201568.3968.8867.7068.10613,535
3/13/201568.6669.9067.4368.09732,260
3/12/201568.0469.3467.8668.57691,773
3/11/201566.9067.7966.8167.58495,792
3/10/201565.8066.9564.8966.75915,206
3/9/201566.8067.2665.4966.29801,336
3/6/201568.2368.4666.5566.79540,529
3/5/201568.6469.2167.8568.44400,594
3/4/201568.0869.1568.0168.43558,413
3/3/201568.1468.6266.3768.45712,835
3/2/201568.2169.5267.6768.27728,587
2/27/201568.8068.8367.5668.14572,267
2/26/201569.2069.4968.5668.76398,725
2/25/201569.5169.9968.6869.12574,654
2/24/201569.0970.2568.1169.30968,571
2/23/201568.7369.4168.4169.05911,939
2/20/201567.8669.1067.0768.701,166,724
2/19/201566.6068.8066.0567.911,948,777
2/18/201566.2866.5065.6766.46760,071
2/17/201565.9466.7465.5166.271,099,827
2/13/201566.1067.1365.0066.091,528,840
2/12/201564.0067.1063.5066.153,866,517
2/11/201559.3262.2458.5362.042,922,518
2/10/201559.9060.3958.8259.001,302,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!