Skechers U.S.A., Inc. Historical Stock Prices

SKX 
$50.39
*  
0.51
1%
Get SKX Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading SKX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  50.74  51.91  49.60  50.39 1,724,759
10/23/2014 54.2 54.24 49.49 50.9 5,335,786
10/22/2014 54.79 56.2 54.7 54.93 2,365,508
10/21/2014 53.69 54.45 53.33 54.43 797,248
10/20/2014 51.88 53.3 51.45 53.11 821,402
10/17/2014 54.39 54.39 51.96 52.01 1,005,352
10/16/2014 50.67 53.88 50.67 53.6 1,064,036
10/15/2014 49.27 51.65 47.76 51.36 1,318,526
10/14/2014 49.86 51.31 49.11 50.08 1,514,012
10/13/2014 50.62 51.27 49.37 49.54 1,205,763
10/10/2014 52.31 52.999 50.253 50.37 1,635,850
10/09/2014 54.77 54.8 52.4296 52.59 1,143,001
10/08/2014 52.16 54.93 52.16 54.77 1,202,102
10/07/2014 52.19 53.107 51.57 52.16 1,043,671
10/06/2014 54.44 54.45 52.14 52.2 898,274
10/03/2014 54.05 55.03 53.5 54.36 1,215,299
10/02/2014 52.59 53.5 51.41 53.41 761,559
10/01/2014 53.58 54.32 52.09 52.59 1,302,222
09/30/2014 55.32 55.4999 53.22 53.31 1,292,675
09/29/2014 54.3 55.36 54.01 55.28 951,998
09/26/2014 54.37 55.14 53.63 54.88 1,722,058
09/25/2014 54.87 56.47 53.5 54.05 3,088,928
09/24/2014 55 55.05 51 52.4 5,086,180
09/23/2014 58.75 59.62 57.97 58.09 716,884
09/22/2014 60.14 60.14 57.67 59.03 853,453
09/19/2014 60.18 60.84 59.38 60.23 1,337,634
09/18/2014 59.1 60.149 58.93 59.99 735,079
09/17/2014 63.64 64.1599 56.89 58.79 4,701,904
09/16/2014 61.95 63.91 61.77 63.65 780,656
09/15/2014 64.2 64.5263 61.91 62.02 759,661
09/12/2014 63.7 64.69 63.59 64.09 615,620
09/11/2014 63.5 64.14 63 63.66 524,180
09/10/2014 62.75 63.81 62.3033 63.76 443,562
09/09/2014 62.63 63.56 62 62.78 597,419
09/08/2014 62.15 63.063 62 62.64 560,359
09/05/2014 61.8 62.26 60.81 62.25 688,265
09/04/2014 61.2 63.05 61.2 61.85 1,049,615
09/03/2014 61.52 61.74 60.0503 60.42 557,157
09/02/2014 58.4 61.47 58.37 61.23 959,637
08/29/2014 58.73 59.07 58.1 58.37 488,415
08/28/2014 58.17 58.94 57.6 58.7 577,352
08/27/2014 59.55 59.929 58.51 58.6 657,853
08/26/2014 59.37 60.49 59.15 59.53 584,891
08/25/2014 59.22 60.39 59.15 59.43 623,969
08/22/2014 57.96 59.2 57.17 58.75 620,929
08/21/2014 57.63 57.96 56.553 57.87 404,230
08/20/2014 57.73 57.8 57 57.46 523,226
08/19/2014 58 58.87 56.44 57.16 919,555
08/18/2014 57.02 57.99 57 57.76 464,810
08/15/2014 57.09 57.33 55.94 56.54 933,369
08/14/2014 56.15 56.93 55.88 56.78 531,320
08/13/2014 55.5 56.05 55.15 55.81 580,416
08/12/2014 56.75 56.8 54.69 55.21 849,964
08/11/2014 55.49 56.894 55.395 56.75 897,384
08/08/2014 54.46 55.38 54.29 55.16 716,618
08/07/2014 55.5 55.81 54.06 54.47 713,076
08/06/2014 53.42 55.785 53.27 55.29 1,249,903
08/05/2014 52.67 54.389 52.66 53.87 657,128
08/04/2014 52.54 53.39 52.21 52.99 626,355
08/01/2014 52 52.43 51.37 52.29 645,339
07/31/2014 53.56 53.725 52.07 52.17 987,230
07/30/2014 53.92 54.49 53.64 53.99 674,490
07/29/2014 53.5 54.31 53.36 53.54 926,892
07/28/2014 52.51 53.53 51.78 53.4 945,986
07/25/2014 52.33 53.64 51.98 52.39 1,399,471
07/24/2014 52.7 53 50.77 52.3 3,193,371
07/23/2014 48.48 48.86 48.13 48.41 1,736,364
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?