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, 2005 36.00 36.18 35.75 36.18 18,936 +0.37(+1.02%)
Mar 30, 2005 35.58 36.00 35.51 35.81 15,319 +0.33(+0.93%)
Mar 29, 2005 35.44 35.53 35.34 35.48 15,957 +0.03(+0.08%)
Mar 28, 2005 35.88 36.11 35.42 35.46 7,978 -0.26(-0.74%)
Mar 24, 2005 35.44 36.20 35.44 35.72 6,808 +0.28(+0.80%)
Mar 23, 2005 35.48 35.72 35.44 35.44 11,170 -0.05(-0.13%)
Mar 22, 2005 35.28 35.64 35.20 35.48 16,276 +0.23(+0.64%)
Mar 21, 2005 35.16 35.39 35.16 35.26 15,638 +0.24(+0.70%)
Mar 18, 2005 36.38 36.38 34.73 35.01 55,107 -1.26(-3.47%)
Mar 17, 2005 36.10 36.42 36.05 36.27 12,659 +0.26(+0.73%)
Mar 16, 2005 36.54 36.69 36.01 36.01 3,936 -0.65(-1.77%)
Mar 15, 2005 37.04 37.32 36.66 36.66 8,617 -0.25(-0.69%)
Mar 14, 2005 37.32 37.51 36.90 36.91 7,446 -0.26(-0.71%)
Mar 11, 2005 37.77 37.93 37.08 37.18 13,723 -0.76(-2.01%)
Mar 10, 2005 37.83 38.50 37.74 37.94 11,276 +0.20(+0.52%)
Mar 09, 2005 37.98 38.31 37.74 37.74 10,744 -0.15(-0.40%)
Mar 08, 2005 37.75 38.02 37.55 37.89 11,170 +0.15(+0.40%)
Mar 07, 2005 38.52 38.55 37.74 37.74 5,106 -0.63(-1.64%)
Mar 04, 2005 37.51 38.44 37.41 38.37 5,638 +1.01(+2.69%)
Mar 03, 2005 37.22 37.63 37.22 37.36 8,404 +0.14(+0.38%)
Mar 02, 2005 36.75 37.31 36.75 37.22 8,298 +0.57(+1.56%)
Mar 01, 2005 36.05 36.65 36.00 36.65 14,149 +0.60(+1.67%)
Feb 28, 2005 36.50 36.50 35.77 36.05 17,553 -0.55(-1.49%)
Feb 25, 2005 35.95 36.61 35.95 36.59 16,702 +0.79(+2.21%)
Feb 24, 2005 36.37 36.51 35.75 35.80 13,191 -0.48(-1.32%)
Feb 23, 2005 36.99 37.08 36.28 36.28 7,766 -0.62(-1.68%)
Feb 22, 2005 38.40 38.40 36.90 36.90 8,510 -1.54(-4.01%)
Feb 18, 2005 39.03 39.03 38.44 38.45 5,212 -0.47(-1.21%)
Feb 17, 2005 38.77 39.42 38.77 38.91 10,638 +0.23(+0.61%)
Feb 16, 2005 37.88 38.68 37.81 38.68 14,787 +1.08(+2.87%)
Feb 15, 2005 37.13 37.82 37.13 37.60 22,660 -0.27(-0.72%)
Feb 14, 2005 38.45 38.45 37.78 37.87 6,170 -0.68(-1.76%)
Feb 11, 2005 37.74 38.56 37.31 38.55 16,064 +0.81(+2.14%)
Feb 10, 2005 38.02 38.03 37.65 37.74 9,468 -0.36(-0.94%)
Feb 09, 2005 38.96 38.96 38.09 38.10 5,319 -0.92(-2.36%)
Feb 08, 2005 38.91 39.06 38.73 39.02 5,744 -0.06(-0.14%)
Feb 07, 2005 38.96 39.07 38.96 39.07 3,723 +0.21(+0.53%)
Feb 04, 2005 38.91 38.91 38.75 38.87 4,255 -0.05(-0.12%)
Feb 03, 2005 38.82 38.91 38.54 38.91 8,404 +0.16(+0.41%)
Feb 02, 2005 39.24 39.24 38.59 38.76 15,106 -0.64(-1.62%)
Feb 01, 2005 37.90 39.44 37.90 39.39 22,021 +1.31(+3.43%)
Jan 31, 2005 37.62 38.09 37.48 38.09 11,064 +0.56(+1.50%)
Jan 28, 2005 37.22 37.60 36.89 37.52 15,319 +0.41(+1.11%)
Jan 27, 2005 36.85 37.35 36.85 37.11 5,744 +0.26(+0.71%)
Jan 26, 2005 36.57 36.85 36.49 36.85 6,063 +0.42(+1.16%)
Jan 25, 2005 36.19 36.52 36.00 36.42 16,489 +0.33(+0.91%)
Jan 24, 2005 36.29 36.61 36.09 36.10 7,766 -0.06(-0.16%)
Jan 21, 2005 36.28 36.41 36.10 36.15 10,319 -0.18(-0.49%)
Jan 20, 2005 36.97 37.00 36.33 36.33 14,468 -0.52(-1.40%)
Jan 19, 2005 38.03 38.07 36.85 36.85 12,340 -1.09(-2.87%)
Jan 18, 2005 36.56 37.94 36.56 37.94 15,532 +1.38(+3.78%)
Jan 14, 2005 36.14 36.56 36.14 36.56 11,383 +0.41(+1.14%)
Jan 13, 2005 36.55 36.60 36.14 36.14 11,808 -0.52(-1.41%)
Jan 12, 2005 36.36 36.80 36.10 36.66 16,915 +0.33(+0.91%)
Jan 11, 2005 36.31 36.59 36.28 36.33 13,830 -0.09(-0.26%)
Jan 10, 2005 35.95 36.61 35.95 36.42 17,447 +0.52(+1.44%)
Jan 07, 2005 36.30 36.45 35.91 35.91 17,340 -0.28(-0.78%)
Jan 06, 2005 36.66 36.85 36.19 36.19 10,106 -0.51(-1.38%)
Jan 05, 2005 37.71 37.74 36.69 36.70 13,404 -1.09(-2.89%)
Jan 04, 2005 38.59 38.67 37.79 37.79 18,298 -0.70(-1.81%)
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.