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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.533 2.587 2.467 2.467 712,500 -0.07(-2.63%)
Jun 27, 2003 2.507 2.590 2.500 2.533 952,200 -0.02(-0.65%)
Jun 26, 2003 2.560 2.597 2.530 2.550 202,800 +0.02(+0.92%)
Jun 25, 2003 2.543 2.543 2.500 2.527 207,300 +0.02(+0.66%)
Jun 24, 2003 2.457 2.540 2.447 2.510 271,500 +0.02(+0.80%)
Jun 23, 2003 2.483 2.527 2.467 2.490 407,100 -0.11(-4.11%)
Jun 20, 2003 2.577 2.600 2.553 2.597 232,200 +0.03(+1.30%)
Jun 19, 2003 2.600 2.620 2.537 2.563 261,600 -0.03(-1.28%)
Jun 18, 2003 2.600 2.657 2.577 2.597 345,900 -0.03(-1.27%)
Jun 17, 2003 2.633 2.727 2.623 2.630 489,600 -0.07(-2.47%)
Jun 16, 2003 2.633 2.727 2.627 2.697 506,100 +0.06(+2.41%)
Jun 13, 2003 2.693 2.707 2.550 2.633 342,300 -0.07(-2.47%)
Jun 12, 2003 2.733 2.747 2.667 2.700 288,000 -0.04(-1.58%)
Jun 11, 2003 2.750 2.750 2.660 2.743 440,700 -0.00(-0.12%)
Jun 10, 2003 2.653 2.750 2.653 2.747 420,600 +0.13(+4.83%)
Jun 09, 2003 2.617 2.690 2.583 2.620 483,900 +0.00(+0.00%)
Jun 06, 2003 2.733 2.797 2.610 2.620 903,600 -0.09(-3.44%)
Jun 05, 2003 2.500 2.743 2.500 2.713 1,180,200 +0.21(+8.53%)
Jun 04, 2003 2.500 2.580 2.473 2.500 853,200 -0.03(-1.19%)
Jun 03, 2003 2.533 2.593 2.527 2.530 322,500 -0.03(-1.04%)
Jun 02, 2003 2.500 2.617 2.487 2.557 967,500 +0.06(+2.54%)
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%)
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.