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

SKX 
$54.03
*  
0.49
0.92%
Get SKX Alerts
*Delayed - data as of Jul. 30, 2014 15:41 ET  -  Find a broker to begin trading SKX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SKX After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:41  53.75  54.49  53.64  54.03 498,049
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
07/22/2014 49 49.05 48.07 48.37 620,523
07/21/2014 47.6 48.86 47.51 48.49 895,226
07/18/2014 46.87 48 46.44 47.69 868,311
07/17/2014 45.82 46.93 45.63 46.87 952,141
07/16/2014 46.69 46.69 45.7245 46.08 572,836
07/15/2014 46.11 46.6 45.49 46.54 561,538
07/14/2014 45.38 46.55 45.1101 46.16 497,039
07/11/2014 45.36 45.53 44.46 44.9 849,190
07/10/2014 45.94 46.1 45.1101 45.3 704,659
07/09/2014 46.48 46.56 45.83 46.28 658,531
07/08/2014 45.98 46.52 45.28 46.31 475,666
07/07/2014 46.58 47.19 46.02 46.13 505,370
07/03/2014 45.47 46.6 45.2547 46.58 378,650
07/02/2014 45.84 46.08 45 45.18 662,085
07/01/2014 45.8 46.24 45.51 45.9 610,841
06/30/2014 45.61 45.91 45.14 45.7 963,805
06/27/2014 45.45 46.14 45.45 45.61 747,944
06/26/2014 46.03 46.03 45.36 45.63 301,178
06/25/2014 44.51 46 44.51 45.89 407,390
06/24/2014 45 45.65 44.77 44.81 505,425
06/23/2014 44.47 45.03 44.2 45.01 440,920
06/20/2014 45.07 45.2099 44.31 44.36 763,719
06/19/2014 45.98 46.3 44.777 45.13 588,962
06/18/2014 45.55 46.03 45.22 45.98 639,545
06/17/2014 44.93 45.72 44.604 45.48 564,661
06/16/2014 44.99 45.08 44.47 44.89 334,094
06/13/2014 44.69 45.275 44.07 45.18 358,553
06/12/2014 44.9 45 44.29 44.6 513,146
06/11/2014 45.51 45.7953 44.54 45.05 759,441
06/10/2014 46.75 46.82 45.67 45.76 635,633
06/09/2014 47.15 47.3763 46.56 46.78 689,888
06/06/2014 46 47.53 45.9 47.36 851,195
06/05/2014 46.28 46.39 45.05 45.85 799,231
06/04/2014 44.89 46.1 44.53 46.05 930,868
06/03/2014 44.47 45.04 44.11 44.52 635,614
06/02/2014 44.68 44.8 43.84 44.68 608,640
05/30/2014 44.58 44.98 43.91 44.5 971,358
05/29/2014 43.93 44.49 43.63 44.37 551,963
05/28/2014 43.55 44.2 43.33 43.77 903,864
05/27/2014 42.61 43.5528 42.59 43.53 493,678
05/23/2014 42.25 42.53 41.99 42.45 403,044
05/22/2014 42.27 42.7 42.05 42.1 446,621
05/21/2014 42.05 43.04 41.78 42.32 877,336
05/20/2014 42.04 42.37 41.57 41.88 1,044,452
05/19/2014 41.51 42.66 41.385 42.5 1,012,342
05/16/2014 40.68 41 40.25 40.94 601,557
05/15/2014 40.86 40.98 39.9 40.69 566,491
05/14/2014 41.24 41.74 40.83 40.98 543,665
05/13/2014 42.41 42.49 40.94 41.23 894,077
05/12/2014 41.15 42.62 41.15 42.24 1,098,970
05/09/2014 39.48 41.41 39.18 41.09 798,167
05/08/2014 39.57 40.975 39.38 39.64 744,764
05/07/2014 40.75 40.91 38.7601 39.68 997,441
05/06/2014 40.91 41.1471 40.32 40.42 567,622
05/05/2014 39.54 41.15 39.4701 41.12 853,810
05/02/2014 42.1 42.31 39.4 39.93 1,751,443
05/01/2014 40.92 42.01 40.52 41.97 1,489,548
04/30/2014 41.91 41.91 40.82 40.99 1,161,416
04/29/2014 39.83 41.91 39.67 41.89 1,955,629
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?