$141.98 -0.75 (%) Skechers USA Inc - NYSE

Aug. 28, 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
8/27/2015139.97144.86139.50142.731,481,443
8/26/2015136.33138.05131.58137.291,393,847
8/25/2015136.20141.11131.10131.961,951,089
8/24/2015132.39137.99127.00130.482,625,397
8/21/2015144.19144.78135.64140.632,648,039
8/20/2015151.09151.61145.50146.851,434,685
8/19/2015153.50154.22151.80152.261,020,009
8/18/2015155.17157.61152.92154.41858,400
8/17/2015153.20157.00152.27156.20673,413
8/14/2015152.86154.69151.66153.53550,548
8/13/2015148.99154.63148.91152.571,184,345
8/12/2015155.54155.54145.82148.952,222,288
8/11/2015152.39157.96152.12157.551,298,625
8/10/2015154.90157.72153.71154.931,222,750
8/7/2015155.31155.35149.51153.901,534,365
8/6/2015161.95163.60152.93154.152,150,511
8/5/2015154.91160.45154.90160.291,900,815
8/4/2015149.18154.72148.54153.901,377,281
8/3/2015150.42151.11146.01148.651,610,618
7/31/2015149.55152.00147.00150.451,747,060
7/30/2015145.23149.99139.51148.994,227,237
7/29/2015125.22129.06122.82128.442,015,496
7/28/2015122.56124.92121.21124.551,015,486
7/27/2015122.01122.62119.87121.76835,561
7/24/2015124.21124.71121.52123.01792,023
7/23/2015127.31127.53122.56123.21939,676
7/22/2015125.25126.38124.50126.17762,416
7/21/2015125.10126.50123.26125.391,214,993
7/20/2015121.31124.55121.31123.71975,642
7/17/2015120.76121.43119.29121.25781,146
7/16/2015120.38121.26119.75120.73791,807
7/15/2015119.80121.08119.07119.09979,215
7/14/2015119.64120.13118.02119.75972,387
7/13/2015119.84122.00119.27119.99967,318
7/10/2015116.96119.40116.00118.90777,812
7/9/2015115.77116.59114.90115.82753,652
7/8/2015115.22116.56113.26114.23850,758
7/7/2015117.42117.73111.75117.151,414,711
7/6/2015113.94116.65113.87116.331,288,946
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
  • 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!