Skullcandy Inc historical prices

   Watch this stock

Historical chart

    10.04 
    8.49 
    6.93 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 8.50 8.59 8.21 8.34 250,144
Oct 30, 2014 8.22 8.45 8.22 8.41 149,099
Oct 29, 2014 8.28 8.32 8.10 8.32 143,281
Oct 28, 2014 8.04 8.30 8.03 8.29 120,774
Oct 27, 2014 8.01 8.06 7.83 8.00 80,177
Oct 24, 2014 8.08 8.11 7.89 8.05 107,803
Oct 23, 2014 7.84 8.12 7.76 8.05 152,562
Oct 22, 2014 7.82 7.96 7.65 7.76 91,317
Oct 21, 2014 7.76 7.85 7.66 7.79 127,406
Oct 20, 2014 7.54 7.77 7.54 7.71 100,958
Oct 17, 2014 7.94 7.94 7.57 7.63 119,361
Oct 16, 2014 7.66 7.88 7.59 7.83 163,909
Oct 15, 2014 7.65 7.83 7.52 7.81 166,993
Oct 14, 2014 7.63 7.89 7.50 7.78 149,617
Oct 13, 2014 7.46 7.70 7.40 7.53 130,723
Oct 10, 2014 7.75 7.82 7.47 7.50 202,762
Oct 9, 2014 8.03 8.04 7.75 7.79 111,875
Oct 8, 2014 8.21 8.34 7.85 8.01 229,095
Oct 7, 2014 8.24 8.31 7.91 8.28 360,136
Oct 6, 2014 8.23 8.32 8.01 8.31 288,099
Oct 3, 2014 8.14 8.32 8.07 8.21 279,969
Oct 2, 2014 7.84 8.15 7.80 8.07 225,207
Oct 1, 2014 7.79 7.90 7.63 7.85 188,376
Sep 30, 2014 7.96 7.97 7.76 7.79 227,372
Sep 29, 2014 7.68 7.98 7.66 7.96 216,767
Sep 26, 2014 7.82 7.87 7.60 7.81 147,262
Sep 25, 2014 8.09 8.13 7.77 7.78 150,776
Sep 24, 2014 7.75 8.14 7.75 8.12 319,144
Sep 23, 2014 7.68 7.79 7.62 7.70 185,955
Sep 22, 2014 7.84 7.84 7.62 7.63 127,477