Skullcandy Inc historical prices

   Watch this stock

Historical chart

    10.04 
    8.47 
    6.90 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 8.15 8.35 8.02 8.29 243,682
Aug 28, 2014 8.15 8.35 8.00 8.20 331,719
Aug 27, 2014 8.23 8.29 8.15 8.21 68,363
Aug 26, 2014 8.22 8.31 8.15 8.21 98,677
Aug 25, 2014 8.39 8.45 8.10 8.23 149,893
Aug 22, 2014 8.32 8.39 8.21 8.34 91,144
Aug 21, 2014 8.27 8.41 8.15 8.33 172,158
Aug 20, 2014 8.45 8.46 8.19 8.28 237,895
Aug 19, 2014 7.90 8.05 7.87 7.95 128,284
Aug 18, 2014 7.74 7.90 7.70 7.90 91,589
Aug 15, 2014 7.98 8.03 7.55 7.66 104,549
Aug 14, 2014 7.77 8.00 7.67 7.94 143,374
Aug 13, 2014 7.92 7.99 7.72 7.75 206,647
Aug 12, 2014 7.95 8.24 7.85 7.92 493,102
Aug 11, 2014 7.28 7.51 7.25 7.49 233,298
Aug 8, 2014 7.21 7.35 7.21 7.23 139,667
Aug 7, 2014 7.50 7.50 7.20 7.21 135,412
Aug 6, 2014 7.39 7.57 7.38 7.47 138,973
Aug 5, 2014 7.36 7.61 7.35 7.45 137,589
Aug 4, 2014 7.40 7.49 7.23 7.45 304,248
Aug 1, 2014 7.36 7.70 7.12 7.39 754,765
Jul 31, 2014 6.94 6.98 6.67 6.76 359,653
Jul 30, 2014 7.22 7.22 6.91 7.04 188,323
Jul 29, 2014 7.11 7.22 7.11 7.16 69,536
Jul 28, 2014 7.21 7.23 7.03 7.10 152,849
Jul 25, 2014 7.20 7.27 7.07 7.19 158,907
Jul 24, 2014 7.24 7.31 7.13 7.23 111,840
Jul 23, 2014 7.25 7.32 7.23 7.23 66,835
Jul 22, 2014 7.22 7.28 7.15 7.26 84,135
Jul 21, 2014 7.18 7.27 7.15 7.19 69,614