Skullcandy Inc historical prices

   Watch this stock

Historical chart

    10.04 
    8.49 
    6.93 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 19, 2014 8.02 8.02 7.75 7.87 295,788
Sep 18, 2014 7.92 8.08 7.89 7.99 176,536
Sep 17, 2014 7.94 8.08 7.74 7.91 223,655
Sep 16, 2014 7.61 7.70 7.54 7.58 87,920
Sep 15, 2014 7.75 7.75 7.55 7.65 106,864
Sep 12, 2014 7.92 7.92 7.74 7.76 86,780
Sep 11, 2014 7.88 8.01 7.81 7.92 64,029
Sep 10, 2014 8.03 8.16 7.84 7.93 107,405
Sep 9, 2014 8.16 8.21 7.92 8.02 129,027
Sep 8, 2014 8.21 8.25 8.10 8.21 118,028
Sep 5, 2014 8.27 8.31 8.10 8.23 98,698
Sep 4, 2014 8.16 8.38 8.09 8.32 212,332
Sep 3, 2014 8.08 8.14 7.93 8.13 236,234
Sep 2, 2014 8.29 8.29 7.85 8.07 173,500
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