Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skechers USA Ord Shs Cl A (NY: SKX )

59.15 -0.49 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.653 2.750 2.640 2.747 540,600 +0.09(+3.52%)
Jan 30, 2003 2.717 2.747 2.613 2.653 348,900 -0.04(-1.61%)
Jan 29, 2003 2.650 2.757 2.630 2.697 522,000 -0.04(-1.58%)
Jan 28, 2003 2.747 2.783 2.687 2.740 462,900 +0.00(+0.00%)
Jan 27, 2003 2.767 2.787 2.667 2.740 770,700 -0.12(-4.20%)
Jan 24, 2003 2.917 2.917 2.833 2.860 566,100 -0.09(-3.05%)
Jan 23, 2003 2.940 3.000 2.940 2.950 915,300 +0.03(+1.14%)
Jan 22, 2003 2.990 3.000 2.887 2.917 727,200 -0.11(-3.53%)
Jan 21, 2003 3.100 3.113 3.017 3.023 345,300 -0.08(-2.47%)
Jan 17, 2003 3.200 3.200 3.010 3.100 739,800 -0.11(-3.43%)
Jan 16, 2003 3.267 3.267 3.150 3.210 714,000 -0.05(-1.63%)
Jan 15, 2003 3.283 3.300 3.157 3.263 381,000 -0.02(-0.51%)
Jan 14, 2003 3.160 3.280 3.157 3.280 1,219,500 +0.15(+4.68%)
Jan 13, 2003 3.297 3.333 3.133 3.133 1,013,700 -0.13(-3.98%)
Jan 10, 2003 3.130 3.413 3.123 3.263 1,679,700 +0.30(+10.12%)
Jan 09, 2003 3.017 3.110 2.963 2.963 809,100 -0.04(-1.44%)
Jan 08, 2003 2.947 3.043 2.860 3.007 728,700 +0.03(+0.89%)
Jan 07, 2003 2.933 2.980 2.850 2.980 991,200 +0.06(+2.05%)
Jan 06, 2003 2.917 2.967 2.883 2.920 531,600 +0.00(+0.11%)
Jan 03, 2003 2.917 2.950 2.857 2.917 597,900 +0.00(+0.00%)
Jan 02, 2003 2.830 2.947 2.820 2.917 935,100 +0.09(+3.06%)
Dec 31, 2002 2.717 2.830 2.700 2.830 1,302,000 +0.11(+4.17%)
Dec 30, 2002 2.683 2.727 2.667 2.717 630,300 +0.04(+1.37%)
Dec 27, 2002 2.643 2.733 2.640 2.680 393,000 +0.04(+1.52%)
Dec 26, 2002 2.647 2.827 2.640 2.640 501,600 +0.01(+0.51%)
Dec 24, 2002 2.600 2.640 2.577 2.627 318,000 +0.03(+1.03%)
Dec 23, 2002 2.610 2.633 2.530 2.600 858,600 -0.04(-1.64%)
Dec 20, 2002 2.700 2.707 2.600 2.643 917,700 -0.01(-0.25%)
Dec 19, 2002 2.727 2.727 2.580 2.650 721,800 -0.08(-2.81%)
Dec 18, 2002 2.740 2.750 2.667 2.727 1,020,300 +0.02(+0.74%)
Dec 17, 2002 2.700 2.767 2.650 2.707 1,440,600 +0.01(+0.37%)
Dec 16, 2002 2.633 2.713 2.600 2.697 1,189,800 +0.10(+3.72%)
Dec 13, 2002 2.753 2.753 2.583 2.600 1,707,000 -0.12(-4.41%)
Dec 12, 2002 2.767 2.783 2.653 2.720 1,909,800 +0.02(+0.74%)
Dec 11, 2002 2.700 2.757 2.667 2.700 4,366,200 +0.12(+4.52%)
Dec 10, 2002 2.400 2.610 2.337 2.583 6,107,100 +0.24(+10.40%)
Dec 09, 2002 2.833 2.883 2.333 2.340 14,354,400 -1.64(-41.26%)
Dec 05, 2002 4.080 4.097 3.967 3.983 567,600 -0.06(-1.57%)
Dec 04, 2002 4.000 4.133 4.000 4.047 344,100 +0.03(+0.75%)
Dec 03, 2002 4.187 4.233 4.017 4.017 497,700 -0.17(-3.98%)
Dec 02, 2002 4.133 4.283 4.133 4.183 479,100 +0.08(+2.03%)
Nov 29, 2002 4.170 4.173 4.067 4.100 207,900 -0.04(-0.89%)
Nov 27, 2002 4.000 4.153 4.000 4.137 464,400 +0.14(+3.59%)
Nov 26, 2002 4.033 4.033 3.910 3.993 732,600 -0.05(-1.24%)
Nov 25, 2002 3.907 4.050 3.873 4.043 562,800 +0.14(+3.50%)
Nov 22, 2002 3.850 3.950 3.817 3.907 417,600 +0.04(+1.03%)
Nov 21, 2002 3.717 3.960 3.717 3.867 621,300 +0.18(+4.98%)
Nov 20, 2002 3.693 3.867 3.667 3.683 822,900 +0.02(+0.45%)
Nov 19, 2002 3.667 3.703 3.600 3.667 633,300 +0.01(+0.37%)
Nov 18, 2002 3.700 3.743 3.617 3.653 468,600 +0.04(+1.11%)
Nov 15, 2002 3.650 3.700 3.573 3.613 476,700 -0.04(-1.00%)
Nov 14, 2002 3.487 3.660 3.487 3.650 494,700 +0.20(+5.70%)
Nov 13, 2002 3.433 3.573 3.377 3.453 230,700 +0.02(+0.58%)
Nov 12, 2002 3.280 3.500 3.280 3.433 713,100 +0.19(+5.75%)
Nov 11, 2002 3.467 3.483 3.237 3.247 648,300 -0.22(-6.26%)
Nov 08, 2002 3.500 3.570 3.443 3.463 454,500 -0.03(-0.86%)
Nov 07, 2002 3.507 3.567 3.453 3.493 1,046,700 -0.04(-1.23%)
Nov 06, 2002 3.517 3.580 3.467 3.537 1,063,800 +0.10(+3.01%)
Nov 05, 2002 3.497 3.500 3.367 3.433 930,900 -0.07(-1.90%)
Nov 04, 2002 3.533 3.617 3.500 3.500 930,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.