Skip to main content

Skyline Corp (NY: SKY )

85.01 +1.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.82 24.82 24.53 24.53 3,297 -0.37(-1.47%)
Mar 28, 2003 24.81 24.90 24.81 24.90 2,553 +0.08(+0.30%)
Mar 27, 2003 24.91 24.91 24.44 24.82 10,957 -0.31(-1.23%)
Mar 26, 2003 25.90 26.18 25.14 25.14 11,064 -0.62(-2.41%)
Mar 25, 2003 25.53 25.76 25.45 25.76 3,191 +0.13(+0.51%)
Mar 24, 2003 26.27 26.27 25.62 25.62 3,936 -0.60(-2.29%)
Mar 21, 2003 25.84 26.32 25.58 26.23 10,000 +0.52(+2.01%)
Mar 20, 2003 25.29 25.80 25.29 25.71 6,808 +0.33(+1.30%)
Mar 19, 2003 24.74 25.38 24.73 25.38 5,425 +0.77(+3.13%)
Mar 18, 2003 25.00 25.00 24.51 24.61 5,957 -0.29(-1.17%)
Mar 17, 2003 24.24 24.90 24.24 24.90 6,808 +0.74(+3.07%)
Mar 14, 2003 23.66 24.35 23.66 24.16 9,574 +0.51(+2.15%)
Mar 13, 2003 23.28 23.69 23.12 23.65 27,873 +0.23(+1.00%)
Mar 12, 2003 23.36 23.44 23.31 23.41 28,085 +0.01(+0.04%)
Mar 11, 2003 23.50 23.59 23.36 23.41 11,915 -0.03(-0.12%)
Mar 10, 2003 23.45 23.45 23.41 23.43 5,638 -0.07(-0.28%)
Mar 07, 2003 23.49 23.55 23.41 23.50 1,489 +0.02(+0.08%)
Mar 06, 2003 23.41 23.48 23.41 23.48 5,000 +0.03(+0.12%)
Mar 05, 2003 23.39 23.50 23.37 23.45 7,553 +0.04(+0.16%)
Mar 04, 2003 23.42 23.52 23.41 23.41 7,659 -0.08(-0.36%)
Mar 03, 2003 23.41 23.74 23.38 23.50 18,723 +0.09(+0.40%)
Feb 28, 2003 23.88 23.88 23.41 23.41 5,319 -0.38(-1.58%)
Feb 27, 2003 23.69 23.78 23.68 23.78 5,319 +0.33(+1.40%)
Feb 26, 2003 23.42 23.50 23.31 23.45 4,680 -0.05(-0.20%)
Feb 25, 2003 23.42 23.50 23.26 23.50 8,617 -0.15(-0.64%)
Feb 24, 2003 23.71 23.97 23.45 23.65 23,723 -0.16(-0.67%)
Feb 21, 2003 23.55 23.81 23.51 23.81 3,297 +0.18(+0.76%)
Feb 20, 2003 23.47 23.75 23.45 23.63 10,851 +0.09(+0.40%)
Feb 19, 2003 24.11 24.27 23.54 23.54 4,787 -0.34(-1.42%)
Feb 18, 2003 23.58 23.88 23.46 23.88 40,320 +0.53(+2.25%)
Feb 14, 2003 23.22 23.47 23.12 23.35 12,340 +0.04(+0.16%)
Feb 13, 2003 23.29 23.34 23.22 23.31 3,829 +0.00(+0.00%)
Feb 12, 2003 23.50 23.55 23.31 23.31 41,809 -0.23(-1.00%)
Feb 11, 2003 23.55 23.59 23.45 23.55 14,681 -0.09(-0.40%)
Feb 10, 2003 23.69 23.71 23.50 23.64 4,574 -0.23(-0.98%)
Feb 07, 2003 24.64 24.82 23.88 23.88 23,298 -0.76(-3.09%)
Feb 06, 2003 24.90 25.05 24.63 24.64 4,468 -0.21(-0.83%)
Feb 05, 2003 25.02 25.22 24.64 24.84 15,319 -0.05(-0.19%)
Feb 04, 2003 25.30 25.42 24.73 24.89 9,255 -0.48(-1.89%)
Feb 03, 2003 25.38 25.69 25.14 25.37 13,085 +0.23(+0.90%)
Jan 31, 2003 24.91 25.14 24.38 25.14 14,574 +0.33(+1.33%)
Jan 30, 2003 25.94 25.94 24.79 24.82 11,276 -0.89(-3.47%)
Jan 29, 2003 26.09 26.09 25.38 25.71 12,979 -0.29(-1.12%)
Jan 28, 2003 26.60 26.68 25.94 26.00 8,404 -0.84(-3.12%)
Jan 27, 2003 26.93 27.05 26.79 26.84 22,979 -0.09(-0.35%)
Jan 24, 2003 27.07 27.07 26.88 26.93 5,957 -0.19(-0.69%)
Jan 23, 2003 26.86 27.17 26.86 27.12 5,851 +0.29(+1.09%)
Jan 22, 2003 26.79 26.86 26.72 26.83 8,723 +0.02(+0.07%)
Jan 21, 2003 26.98 27.01 26.79 26.81 5,532 -0.11(-0.42%)
Jan 17, 2003 26.83 26.98 26.80 26.92 3,936 +0.07(+0.25%)
Jan 16, 2003 26.55 26.86 26.55 26.86 3,510 +0.40(+1.53%)
Jan 15, 2003 26.41 26.47 26.33 26.45 5,106 -0.14(-0.53%)
Jan 14, 2003 26.23 26.59 26.22 26.59 13,830 +0.18(+0.68%)
Jan 13, 2003 26.42 26.42 26.31 26.41 3,510 +0.00(+0.00%)
Jan 10, 2003 26.71 26.96 26.41 26.41 4,149 -0.17(-0.64%)
Jan 09, 2003 26.64 26.98 26.58 26.58 7,659 +0.08(+0.28%)
Jan 08, 2003 27.21 27.21 26.32 26.51 12,234 -0.75(-2.76%)
Jan 07, 2003 27.37 27.40 27.02 27.26 10,532 -0.14(-0.51%)
Jan 06, 2003 27.49 27.49 27.24 27.40 3,936 -0.02(-0.07%)
Jan 03, 2003 27.78 27.78 27.42 27.42 6,170 -0.50(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.