Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.143 7.300 7.003 7.203 993,900 +0.14(+1.93%)
Jun 27, 2002 7.237 7.317 6.950 7.067 589,800 -0.09(-1.30%)
Jun 26, 2002 6.933 7.167 6.673 7.160 1,292,100 -0.03(-0.37%)
Jun 25, 2002 7.233 7.367 7.147 7.187 882,300 -0.05(-0.65%)
Jun 21, 2002 7.360 7.433 7.183 7.233 576,000 -0.10(-1.36%)
Jun 20, 2002 7.590 7.620 7.333 7.333 1,281,300 -0.26(-3.38%)
Jun 19, 2002 7.653 7.660 7.537 7.590 1,092,300 -0.09(-1.13%)
Jun 18, 2002 7.663 7.733 7.600 7.677 1,094,700 +0.02(+0.22%)
Jun 17, 2002 7.393 7.667 7.393 7.660 1,759,200 +0.29(+3.98%)
Jun 14, 2002 7.300 7.400 7.100 7.367 1,247,700 +0.35(+4.99%)
Jun 12, 2002 7.120 7.160 6.840 7.017 690,900 -0.10(-1.45%)
Jun 11, 2002 7.383 7.500 7.087 7.120 712,500 -0.21(-2.91%)
Jun 10, 2002 7.137 7.383 7.133 7.333 2,111,100 +0.20(+2.80%)
Jun 07, 2002 6.800 7.167 6.767 7.133 773,700 +0.10(+1.42%)
Jun 06, 2002 7.200 7.300 6.957 7.033 972,600 -0.13(-1.77%)
Jun 05, 2002 6.970 7.250 6.967 7.160 790,800 -0.08(-1.06%)
May 31, 2002 6.933 7.260 6.933 7.237 1,103,700 +0.22(+3.14%)
May 28, 2002 7.150 7.167 6.867 7.017 550,500 -0.05(-0.71%)
May 27, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.00(+0.00%)
May 24, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.08(+1.15%)
May 23, 2002 6.633 7.060 6.633 6.987 1,080,300 +0.39(+5.91%)
May 22, 2002 6.667 6.753 6.483 6.597 792,000 -0.07(-1.05%)
May 21, 2002 6.950 6.967 6.500 6.667 12,030,000 -0.25(-3.66%)
May 20, 2002 7.100 7.100 6.910 6.920 515,400 -0.17(-2.40%)
May 17, 2002 7.000 7.250 7.000 7.090 619,200 +0.03(+0.38%)
May 16, 2002 7.000 7.233 6.917 7.063 955,500 +0.02(+0.33%)
May 15, 2002 7.173 7.227 7.003 7.040 601,200 -0.13(-1.86%)
May 14, 2002 6.940 7.283 6.940 7.173 4,140,000 +0.27(+3.86%)
May 13, 2002 7.000 7.000 6.800 6.907 483,600 -0.09(-1.33%)
May 10, 2002 7.263 7.270 6.967 7.000 735,900 -0.26(-3.63%)
May 09, 2002 7.290 7.383 7.263 7.263 392,700 -0.03(-0.37%)
May 08, 2002 7.240 7.350 7.240 7.290 1,335,300 +0.13(+1.77%)
May 07, 2002 7.283 7.367 7.133 7.163 1,273,500 -0.05(-0.74%)
May 06, 2002 7.467 7.470 7.203 7.217 884,100 -0.23(-3.13%)
May 03, 2002 7.887 7.900 7.200 7.450 6,996,300 -0.44(-5.54%)
May 02, 2002 7.583 7.887 7.533 7.887 1,028,400 +0.30(+4.00%)
May 01, 2002 7.750 7.783 7.557 7.583 762,300 -0.17(-2.15%)
Apr 30, 2002 7.350 7.767 7.350 7.750 1,416,000 +0.42(+5.78%)
Apr 29, 2002 7.707 7.707 7.297 7.327 1,167,000 -0.34(-4.43%)
Apr 26, 2002 7.783 7.833 7.500 7.667 1,284,900 -0.20(-2.50%)
Apr 25, 2002 7.963 7.963 7.677 7.863 1,336,200 -0.08(-1.05%)
Apr 24, 2002 7.867 8.133 7.843 7.947 3,742,200 +0.53(+7.19%)
Apr 23, 2002 7.067 7.417 7.067 7.413 843,000 +0.33(+4.71%)
Apr 22, 2002 7.263 7.263 7.067 7.080 645,900 -0.18(-2.52%)
Apr 19, 2002 7.243 7.333 7.190 7.263 1,505,700 +0.02(+0.28%)
Apr 18, 2002 7.363 7.383 7.037 7.243 604,500 -0.12(-1.59%)
Apr 17, 2002 7.293 7.483 7.217 7.360 1,090,200 +0.07(+0.91%)
Apr 16, 2002 7.150 7.297 7.100 7.293 625,800 +0.19(+2.72%)
Apr 15, 2002 7.333 7.367 7.070 7.100 609,000 -0.20(-2.74%)
Apr 12, 2002 7.233 7.300 7.173 7.300 956,100 +0.13(+1.86%)
Apr 11, 2002 7.300 7.477 7.160 7.167 2,274,900 -0.18(-2.45%)
Apr 10, 2002 7.283 7.367 7.167 7.347 2,181,600 +0.11(+1.57%)
Apr 09, 2002 7.160 7.333 7.113 7.233 887,700 +0.15(+2.17%)
Apr 08, 2002 7.167 7.167 6.933 7.080 947,400 -0.09(-1.21%)
Apr 05, 2002 6.973 7.167 6.970 7.167 4,551,000 +0.20(+2.87%)
Apr 04, 2002 6.783 6.967 6.583 6.967 10,608,600 -0.25(-3.42%)
Apr 03, 2002 7.300 7.667 6.833 7.213 8,125,500 +0.91(+14.44%)
Apr 02, 2002 6.250 6.333 6.143 6.303 744,000 -0.03(-0.42%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.