$22.09 +0.16 (%) Skechers USA Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/13/201632.5332.6331.6532.522,073,433
7/12/201631.1232.6431.1032.523,680,192
7/11/201630.7931.6730.7931.121,782,557
7/8/201630.4231.1530.4030.791,802,795
7/7/201629.5030.2729.5030.041,674,152
7/6/201628.9229.6128.6529.522,598,023
7/5/201629.3029.3828.8029.011,822,960
7/1/201629.7230.2429.2129.382,025,856
6/30/201630.0130.0729.3629.722,777,715
6/29/201628.5830.1528.4630.043,492,775
6/28/201627.6628.2327.4828.162,236,550
6/27/201628.0028.0826.9227.262,701,744
6/24/201628.1028.9128.1028.203,648,712
6/23/201629.3929.6829.1729.302,224,633
6/22/201629.4429.4729.0529.061,646,588
6/21/201629.6429.8329.3029.441,225,326
6/20/201629.4329.7829.3429.541,734,058
6/17/201628.9129.4128.8128.991,700,460
6/16/201629.1429.1728.5728.971,417,494
6/15/201629.3629.8729.1829.241,699,979
6/14/201628.9729.3728.8129.072,016,879
6/13/201629.5329.8229.0129.051,698,006
6/10/201630.3830.5029.6229.752,247,707
6/9/201630.3030.7329.8530.653,048,987
6/8/201631.3131.4930.2730.344,007,318
6/7/201631.4031.6031.2131.295,632,856
6/6/201631.5031.6030.7631.562,261,537
6/3/201631.5032.0331.3131.841,889,028
6/2/201631.4331.7731.2431.662,350,929
6/1/201630.9731.6830.8031.472,108,191
5/31/201630.8631.2130.6031.172,387,910
5/27/201630.1630.8330.1430.681,705,344
5/26/201629.9330.4329.8530.192,236,477
5/25/201629.6630.0229.4029.721,388,318
5/24/201629.5529.9429.4729.582,178,039
5/23/201630.1030.3329.6429.671,583,707
5/20/201629.4430.0629.2029.982,407,605
5/19/201628.9829.7328.9029.441,826,234
5/18/201629.9930.0028.7729.033,713,743
5/17/201631.0031.2329.9930.083,216,823
5/16/201630.9231.3130.5331.041,841,608
5/13/201631.2432.2330.6530.992,156,283
5/12/201630.8631.6730.7331.441,877,328
5/11/201631.5631.7030.6430.682,505,582
5/10/201632.1732.5531.8131.981,595,537
5/9/201631.5632.3931.4732.161,838,405
5/6/201631.4831.5330.4931.432,455,433
5/5/201632.4932.6031.3731.543,481,452
5/4/201632.5933.2132.3132.802,512,405
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center