Skullcandy Inc historical prices

   Watch this stock

Historical chart

    10.04 
    8.49 
    6.93 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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