SKX: Historical Prices for SKECHERS USA INC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	27.82	28.45	27.70	27.91	727,500	27.91
14-Dec-09	27.17	27.85	26.94	27.80	990,800	27.80
11-Dec-09	26.18	27.15	25.91	27.00	1,224,600	27.00
10-Dec-09	25.24	26.54	25.24	25.89	1,302,100	25.89
9-Dec-09	24.98	25.15	24.69	25.09	980,800	25.09
8-Dec-09	24.40	25.23	24.01	24.87	1,253,300	24.87
7-Dec-09	24.53	24.66	24.30	24.55	472,100	24.55
4-Dec-09	23.96	24.99	23.96	24.55	1,307,600	24.55
3-Dec-09	24.32	24.80	23.68	23.81	568,100	23.81
2-Dec-09	23.00	24.36	22.84	24.32	1,509,400	24.32
1-Dec-09	22.44	23.03	22.16	22.92	836,600	22.92
30-Nov-09	22.33	22.41	21.62	22.08	871,400	22.08
27-Nov-09	22.10	23.00	21.83	22.48	366,700	22.48
25-Nov-09	22.37	23.09	22.34	22.78	565,100	22.78
24-Nov-09	22.48	22.68	22.21	22.34	612,800	22.34
23-Nov-09	22.93	23.24	22.35	22.53	683,500	22.53
20-Nov-09	22.83	22.93	22.33	22.62	492,100	22.62
19-Nov-09	23.44	23.56	22.78	23.03	582,500	23.03
18-Nov-09	23.89	24.07	23.48	23.68	497,000	23.68
17-Nov-09	24.01	24.24	23.76	23.89	554,300	23.89
16-Nov-09	23.92	24.82	23.92	24.04	759,100	24.04
13-Nov-09	23.57	23.94	23.42	23.75	443,600	23.75
12-Nov-09	24.22	24.38	23.32	23.45	462,700	23.45
11-Nov-09	23.89	24.37	23.76	24.32	779,000	24.32
10-Nov-09	23.64	24.18	23.44	23.50	462,100	23.50
9-Nov-09	22.91	23.74	22.91	23.68	452,800	23.68
6-Nov-09	22.45	22.85	22.06	22.80	387,600	22.80
5-Nov-09	22.51	23.06	22.41	22.75	382,200	22.75
4-Nov-09	22.65	22.87	22.20	22.27	742,100	22.27
3-Nov-09	21.85	22.81	21.72	22.49	776,200	22.49
2-Nov-09	22.01	22.47	21.20	22.01	680,900	22.01
30-Oct-09	22.74	22.74	21.64	21.82	737,900	21.82
29-Oct-09	22.10	23.09	22.06	22.69	733,300	22.69
28-Oct-09	23.90	24.00	21.49	21.91	1,474,400	21.91
27-Oct-09	23.71	24.52	23.63	23.90	957,700	23.90
26-Oct-09	24.60	25.00	23.52	23.58	995,000	23.58
23-Oct-09	24.73	25.30	24.23	24.44	969,700	24.44
22-Oct-09	23.50	25.08	23.09	24.72	4,045,500	24.72
21-Oct-09	22.26	22.42	21.56	21.62	1,431,600	21.62
20-Oct-09	22.73	23.39	21.71	22.27	2,505,400	22.27
19-Oct-09	22.09	22.65	21.84	22.53	1,008,200	22.53
16-Oct-09	21.19	22.05	21.10	22.00	981,300	22.00
15-Oct-09	20.58	21.39	20.45	21.39	566,800	21.39
14-Oct-09	20.74	20.81	20.38	20.76	326,600	20.76
13-Oct-09	19.83	20.51	19.70	20.36	526,800	20.36
12-Oct-09	20.28	20.28	19.80	19.95	586,900	19.95
9-Oct-09	19.31	20.11	19.06	20.10	843,700	20.10
8-Oct-09	19.08	19.49	18.83	19.38	535,300	19.38
7-Oct-09	18.20	19.05	17.90	18.90	749,900	18.90
6-Oct-09	17.83	18.43	17.11	18.18	585,000	18.18
5-Oct-09	16.79	17.68	16.79	17.58	629,800	17.58
2-Oct-09	16.49	17.35	16.39	16.83	796,000	16.83
1-Oct-09	17.09	17.19	16.65	16.77	660,400	16.77
30-Sep-09	17.29	17.43	16.88	17.14	533,700	17.14
29-Sep-09	17.29	17.54	17.11	17.37	460,800	17.37
28-Sep-09	16.81	17.20	16.81	17.19	442,900	17.19
25-Sep-09	17.09	17.17	16.68	16.77	584,100	16.77
24-Sep-09	17.89	18.17	16.93	17.18	1,037,700	17.18
23-Sep-09	18.51	18.67	17.89	17.92	518,300	17.92
22-Sep-09	18.88	18.97	18.41	18.43	355,700	18.43
21-Sep-09	18.53	18.86	18.24	18.76	418,300	18.76
18-Sep-09	18.79	19.01	18.44	18.65	612,800	18.65
17-Sep-09	18.97	19.26	18.55	18.67	372,800	18.67
16-Sep-09	18.65	19.04	18.65	18.97	514,400	18.97
15-Sep-09	18.33	18.74	18.33	18.54	640,800	18.54
14-Sep-09	17.75	18.39	17.68	18.33	456,800	18.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions