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 (%)
Jun 28, 2013 4.110 4.130 3.930 3.930 50,708 -0.21(-5.07%)
Jun 27, 2013 3.900 4.230 3.900 4.140 65,968 +0.30(+7.77%)
Jun 26, 2013 3.850 3.917 3.760 3.841 447,917 -0.01(-0.22%)
Jun 25, 2013 3.900 3.990 3.820 3.850 29,088 +0.00(+0.00%)
Jun 24, 2013 3.930 4.040 3.850 3.850 8,980 -0.18(-4.47%)
Jun 21, 2013 4.050 4.050 3.910 4.030 23,035 -0.02(-0.49%)
Jun 20, 2013 4.080 4.080 4.010 4.050 13,788 -0.03(-0.74%)
Jun 19, 2013 4.250 4.250 4.080 4.080 10,900 -0.13(-3.09%)
Jun 18, 2013 4.270 4.270 4.120 4.210 4,102 -0.02(-0.47%)
Jun 17, 2013 4.130 4.240 4.120 4.230 10,137 +0.05(+1.20%)
Jun 14, 2013 4.180 4.190 4.180 4.180 2,452 +0.00(+0.00%)
Jun 13, 2013 4.120 4.271 4.120 4.180 4,200 +0.05(+1.21%)
Jun 12, 2013 4.200 4.200 4.121 4.130 1,600 -0.10(-2.36%)
Jun 11, 2013 4.130 4.270 4.130 4.230 5,260 +0.06(+1.44%)
Jun 10, 2013 4.250 4.250 4.125 4.170 6,870 -0.08(-1.88%)
Jun 07, 2013 4.300 4.370 4.250 4.250 4,752 +0.01(+0.24%)
Jun 06, 2013 4.300 4.300 4.110 4.240 13,992 -0.08(-1.94%)
Jun 05, 2013 4.190 4.330 4.100 4.324 9,300 +0.14(+3.25%)
Jun 04, 2013 4.140 4.188 4.140 4.188 1,200 +0.03(+0.72%)
Jun 03, 2013 4.210 4.210 4.100 4.158 5,400 +0.09(+2.16%)
May 31, 2013 4.170 4.220 4.070 4.070 13,000 -0.11(-2.63%)
May 30, 2013 4.310 4.369 4.170 4.180 26,600 -0.10(-2.28%)
May 29, 2013 4.350 4.456 4.250 4.277 38,650 -0.07(-1.67%)
May 28, 2013 4.540 4.540 4.321 4.350 18,678 -0.09(-2.03%)
May 24, 2013 4.500 4.500 4.360 4.440 3,800 -0.02(-0.45%)
May 23, 2013 4.500 4.550 4.460 4.460 13,350 -0.05(-1.11%)
May 22, 2013 4.300 4.720 4.261 4.510 24,860 +0.26(+6.12%)
May 21, 2013 4.430 4.450 4.250 4.250 28,570 -0.14(-3.17%)
May 20, 2013 4.450 4.500 4.350 4.389 13,140 -0.02(-0.48%)
May 17, 2013 4.430 4.580 4.310 4.410 25,389 +0.01(+0.23%)
May 16, 2013 4.581 4.608 4.400 4.400 16,026 -0.17(-3.72%)
May 15, 2013 4.710 4.744 4.570 4.570 29,413 -0.13(-2.77%)
May 13, 2013 4.900 4.970 4.680 4.700 23,903 -0.15(-3.09%)
May 10, 2013 4.800 4.950 4.800 4.850 13,439 +0.01(+0.21%)
May 09, 2013 4.930 4.980 4.840 4.840 23,547 -0.01(-0.21%)
May 08, 2013 4.830 4.890 4.801 4.850 7,067 -0.04(-0.82%)
May 07, 2013 4.890 4.930 4.810 4.890 6,100 -0.01(-0.20%)
May 06, 2013 4.720 4.920 4.720 4.900 109,159 +0.20(+4.26%)
May 03, 2013 4.660 4.965 4.650 4.700 41,239 +0.04(+0.86%)
May 02, 2013 4.550 4.660 4.550 4.660 10,842 +0.13(+2.87%)
May 01, 2013 4.600 4.600 4.511 4.530 6,297 +0.00(+0.00%)
Apr 30, 2013 4.630 4.630 4.530 4.530 15,296 -0.06(-1.31%)
Apr 29, 2013 4.541 4.610 4.540 4.590 7,770 +0.05(+1.10%)
Apr 26, 2013 4.560 4.630 4.530 4.540 9,113 -0.09(-1.94%)
Apr 25, 2013 4.560 4.660 4.510 4.630 10,299 +0.05(+1.09%)
Apr 24, 2013 4.440 4.580 4.430 4.580 11,990 +0.20(+4.56%)
Apr 23, 2013 4.370 4.420 4.320 4.380 20,946 -0.08(-1.79%)
Apr 22, 2013 4.470 4.470 4.350 4.460 9,552 -0.04(-0.87%)
Apr 19, 2013 4.350 4.590 4.260 4.499 24,988 +0.20(+4.63%)
Apr 18, 2013 4.270 4.360 4.260 4.300 14,570 -0.07(-1.60%)
Apr 17, 2013 4.500 4.520 4.360 4.370 16,093 -0.11(-2.46%)
Apr 16, 2013 4.690 4.750 4.350 4.480 48,475 -0.05(-1.10%)
Apr 15, 2013 4.810 4.811 4.530 4.530 35,616 -0.23(-4.85%)
Apr 12, 2013 4.670 4.900 4.660 4.761 30,772 +0.08(+1.73%)
Apr 11, 2013 4.889 5.069 4.660 4.680 36,850 -0.21(-4.29%)
Apr 10, 2013 4.780 4.980 4.660 4.890 37,947 +0.08(+1.66%)
Apr 09, 2013 5.200 5.200 4.700 4.810 50,357 -0.41(-7.85%)
Apr 08, 2013 5.760 5.760 5.180 5.220 95,958 -0.49(-8.58%)
Apr 05, 2013 5.560 5.710 5.500 5.710 14,361 +0.03(+0.53%)
Apr 04, 2013 5.720 5.790 5.460 5.680 26,691 -0.13(-2.24%)
Apr 03, 2013 6.050 6.050 5.310 5.810 47,104 -0.22(-3.65%)
Apr 02, 2013 5.801 6.090 5.800 6.030 67,435 +0.10(+1.69%)
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.