Skullcandy Inc historical prices

   Watch this stock

Historical chart

    16.66 
    12.73 
    8.80 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 5.73 5.87 5.70 5.79 250,603
May 23, 2013 5.59 5.85 5.57 5.77 313,413
May 22, 2013 6.02 6.09 5.61 5.62 497,252
May 21, 2013 5.81 6.10 5.81 6.00 832,015
May 20, 2013 5.51 5.81 5.49 5.81 615,994
May 17, 2013 5.29 5.54 5.25 5.49 611,727
May 16, 2013 5.53 5.53 5.17 5.18 426,591
May 15, 2013 5.59 5.70 5.52 5.56 455,396
May 14, 2013 5.51 5.56 5.35 5.46 744,960
May 13, 2013 5.36 5.52 5.33 5.50 339,175
May 10, 2013 5.24 5.48 5.22 5.38 462,164
May 9, 2013 5.12 5.30 5.08 5.24 409,598
May 8, 2013 4.99 5.20 4.92 5.15 493,526
May 7, 2013 4.94 5.04 4.90 5.02 417,144
May 6, 2013 5.14 5.17 4.86 4.91 809,773
May 3, 2013 5.01 5.34 4.97 5.17 1,372,049
May 2, 2013 4.87 5.17 4.81 5.17 807,692
May 1, 2013 5.13 5.13 4.80 4.87 1,373,264
Apr 30, 2013 5.22 5.26 5.12 5.14 369,291
Apr 29, 2013 5.11 5.37 5.11 5.22 932,386
Apr 26, 2013 5.13 5.19 5.06 5.11 273,137
Apr 25, 2013 5.11 5.22 5.11 5.15 219,679
Apr 24, 2013 5.15 5.20 5.10 5.12 175,455
Apr 23, 2013 5.14 5.19 5.11 5.16 213,569
Apr 22, 2013 5.18 5.23 5.11 5.14 230,585
Apr 19, 2013 5.25 5.25 5.14 5.18 223,329
Apr 18, 2013 5.26 5.30 5.15 5.22 211,202
Apr 17, 2013 5.27 5.34 5.20 5.27 296,372
Apr 16, 2013 5.25 5.31 5.22 5.27 275,930
Apr 15, 2013 5.34 5.42 5.15 5.20 526,607

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service