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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skechers USA Ord Shs Cl A (NY: SKX )

65.41 +6.59 (+11.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 2.533 2.563 2.483 2.493 705,300 -0.01(-0.27%)
May 29, 2003 2.507 2.577 2.480 2.500 814,500 +0.00(+0.00%)
May 28, 2003 2.427 2.550 2.427 2.500 755,100 +0.07(+3.02%)
May 27, 2003 2.333 2.450 2.327 2.427 434,100 +0.09(+4.00%)
May 23, 2003 2.377 2.383 2.303 2.333 462,600 -0.08(-3.18%)
May 22, 2003 2.360 2.430 2.350 2.410 419,700 +0.03(+1.12%)
May 21, 2003 2.263 2.407 2.257 2.383 572,400 +0.09(+3.77%)
May 20, 2003 2.313 2.377 2.233 2.297 681,300 -0.05(-2.13%)
May 19, 2003 2.467 2.467 2.327 2.347 767,400 -0.03(-1.26%)
May 16, 2003 2.407 2.440 2.350 2.377 744,000 -0.10(-4.04%)
May 15, 2003 2.413 2.483 2.333 2.477 764,400 +0.06(+2.62%)
May 14, 2003 2.540 2.583 2.413 2.413 834,600 -0.16(-6.22%)
May 13, 2003 2.500 2.577 2.450 2.573 1,331,400 +0.11(+4.32%)
May 12, 2003 2.383 2.500 2.383 2.467 1,067,400 +0.05(+2.21%)
May 09, 2003 2.383 2.443 2.367 2.413 590,700 +0.02(+0.98%)
May 08, 2003 2.373 2.430 2.370 2.390 732,000 +0.00(+0.14%)
May 07, 2003 2.453 2.453 2.367 2.387 536,400 -0.03(-1.38%)
May 06, 2003 2.263 2.433 2.263 2.420 726,900 +0.15(+6.45%)
May 05, 2003 2.237 2.333 2.233 2.273 1,235,400 +0.04(+1.79%)
May 02, 2003 2.210 2.267 2.193 2.233 825,300 +0.01(+0.60%)
May 01, 2003 2.233 2.243 2.177 2.220 425,700 -0.04(-1.77%)
Apr 30, 2003 2.217 2.260 2.183 2.260 921,900 +0.01(+0.59%)
Apr 29, 2003 2.233 2.273 2.213 2.247 732,300 -0.01(-0.44%)
Apr 28, 2003 2.200 2.287 2.180 2.257 881,700 +0.02(+1.05%)
Apr 25, 2003 2.217 2.317 2.217 2.233 1,331,400 +0.05(+2.29%)
Apr 24, 2003 2.533 2.617 2.127 2.183 3,921,600 -0.26(-10.76%)
Apr 23, 2003 2.460 2.497 2.400 2.447 814,500 -0.05(-1.87%)
Apr 22, 2003 2.427 2.513 2.383 2.493 1,045,500 +0.03(+1.35%)
Apr 21, 2003 2.483 2.493 2.443 2.460 333,900 -0.03(-1.20%)
Apr 17, 2003 2.457 2.497 2.433 2.490 633,900 +0.03(+1.36%)
Apr 16, 2003 2.500 2.510 2.450 2.457 766,500 -0.04(-1.47%)
Apr 15, 2003 2.417 2.497 2.370 2.493 657,300 +0.08(+3.17%)
Apr 14, 2003 2.453 2.470 2.383 2.417 1,670,100 -0.00(-0.14%)
Apr 11, 2003 2.267 2.467 2.260 2.420 1,332,300 +0.19(+8.36%)
Apr 10, 2003 2.200 2.300 2.150 2.233 293,100 +0.04(+1.67%)
Apr 09, 2003 2.173 2.253 2.173 2.197 305,100 +0.03(+1.23%)
Apr 08, 2003 2.223 2.233 2.170 2.170 198,600 -0.05(-2.25%)
Apr 07, 2003 2.300 2.300 2.207 2.220 1,142,700 -0.02(-1.04%)
Apr 04, 2003 2.253 2.317 2.217 2.243 474,600 -0.01(-0.30%)
Apr 03, 2003 2.267 2.287 2.237 2.250 383,100 -0.03(-1.46%)
Apr 02, 2003 2.217 2.327 2.217 2.283 591,000 +0.05(+2.24%)
Apr 01, 2003 2.133 2.267 2.133 2.233 305,400 +0.07(+3.24%)
Mar 31, 2003 2.180 2.183 2.113 2.163 475,800 -0.05(-2.26%)
Mar 28, 2003 2.123 2.230 2.100 2.213 465,900 -0.01(-0.45%)
Mar 27, 2003 2.127 2.233 2.113 2.223 377,100 +0.10(+4.55%)
Mar 26, 2003 2.200 2.267 2.127 2.127 540,000 -0.11(-4.78%)
Mar 25, 2003 2.150 2.263 2.150 2.233 523,200 +0.07(+3.24%)
Mar 24, 2003 2.117 2.187 2.100 2.163 549,600 +0.03(+1.56%)
Mar 21, 2003 2.083 2.173 2.067 2.130 1,126,200 +0.05(+2.24%)
Mar 20, 2003 2.080 2.120 2.003 2.083 837,300 +0.03(+1.46%)
Mar 19, 2003 2.083 2.133 2.033 2.053 648,300 -0.03(-1.60%)
Mar 18, 2003 2.250 2.250 2.087 2.087 624,900 -0.02(-0.79%)
Mar 17, 2003 2.033 2.160 2.000 2.103 636,600 -0.01(-0.63%)
Mar 14, 2003 2.017 2.143 2.000 2.117 626,100 +0.12(+5.83%)
Mar 13, 2003 1.867 2.000 1.867 2.000 486,600 +0.15(+8.30%)
Mar 12, 2003 1.873 1.917 1.833 1.847 292,500 -0.04(-2.12%)
Mar 11, 2003 1.867 1.913 1.867 1.887 366,300 +0.04(+1.98%)
Mar 10, 2003 1.720 1.917 1.720 1.850 650,700 -0.03(-1.77%)
Mar 07, 2003 1.857 1.950 1.843 1.883 396,000 -0.01(-0.35%)
Mar 06, 2003 1.967 1.967 1.817 1.890 498,000 -0.08(-3.90%)
Mar 05, 2003 2.013 2.023 1.943 1.967 538,200 -0.07(-3.28%)
Mar 04, 2003 2.000 2.050 2.000 2.033 491,400 +0.02(+0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.