Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peak Resorts (NQ: SKIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 5.929 6.046 5.754 5.896 44,108 +0.02(+0.28%)
May 28, 2015 5.821 6.020 5.762 5.879 51,311 +0.08(+1.44%)
May 27, 2015 5.729 5.876 5.729 5.795 36,977 +0.08(+1.46%)
May 26, 2015 5.795 5.795 5.604 5.712 82,289 -0.08(-1.30%)
May 22, 2015 5.745 5.787 5.787 5.787 17,268 +0.08(+1.31%)
May 21, 2015 5.587 5.812 5.573 5.712 57,679 +0.13(+2.24%)
May 20, 2015 5.512 5.587 5.512 5.587 74,967 +0.11(+1.98%)
May 19, 2015 5.504 5.579 5.429 5.479 61,340 -0.03(-0.45%)
May 18, 2015 5.449 5.554 5.445 5.504 60,417 +0.04(+0.76%)
May 15, 2015 5.395 5.512 5.395 5.462 26,239 +0.06(+1.08%)
May 14, 2015 5.345 5.439 5.345 5.404 26,245 +0.07(+1.25%)
May 13, 2015 5.329 5.437 5.212 5.337 38,915 +0.00(+0.00%)
May 12, 2015 5.287 5.362 5.253 5.337 23,319 +0.08(+1.43%)
May 11, 2015 5.212 5.370 5.212 5.262 30,910 +0.05(+0.96%)
May 08, 2015 5.287 5.370 5.212 5.212 24,947 -0.05(-0.95%)
May 07, 2015 5.429 5.495 5.253 5.262 40,274 -0.14(-2.62%)
May 06, 2015 5.420 5.454 5.379 5.404 52,918 -0.06(-1.07%)
May 05, 2015 5.545 5.545 5.420 5.462 60,132 -0.07(-1.21%)
May 04, 2015 5.612 5.629 5.474 5.529 48,426 -0.04(-0.75%)
May 01, 2015 5.479 5.604 5.479 5.570 20,586 -0.01(-0.15%)
Apr 30, 2015 5.570 5.654 5.470 5.579 16,495 +0.07(+1.21%)
Apr 29, 2015 5.620 5.620 5.504 5.512 43,477 -0.04(-0.75%)
Apr 28, 2015 5.504 5.612 5.470 5.554 37,897 +0.09(+1.68%)
Apr 27, 2015 5.445 5.470 5.412 5.462 2,652 +0.01(+0.15%)
Apr 24, 2015 5.395 5.662 5.253 5.454 26,145 +0.07(+1.24%)
Apr 23, 2015 5.420 5.429 5.329 5.387 26,942 -0.03(-0.62%)
Apr 22, 2015 5.479 5.537 5.387 5.420 39,602 -0.09(-1.66%)
Apr 21, 2015 5.462 5.529 5.354 5.512 15,950 +0.05(+0.92%)
Apr 20, 2015 5.454 5.512 5.203 5.462 55,323 +0.04(+0.77%)
Apr 17, 2015 5.420 5.437 5.262 5.420 107,951 -0.01(-0.15%)
Apr 16, 2015 5.329 5.437 5.215 5.429 13,009 +0.10(+1.88%)
Apr 15, 2015 5.420 5.437 5.187 5.329 37,933 -0.09(-1.69%)
Apr 14, 2015 5.195 5.420 5.103 5.420 47,217 +0.09(+1.72%)
Apr 13, 2015 5.470 5.584 5.283 5.329 42,171 -0.10(-1.84%)
Apr 10, 2015 5.354 5.579 5.095 5.429 133,527 +0.05(+0.93%)
Apr 09, 2015 5.087 5.470 5.087 5.379 86,616 +0.27(+5.22%)
Apr 08, 2015 4.928 5.220 4.895 5.112 93,805 +0.23(+4.79%)
Apr 07, 2015 5.020 5.275 4.803 4.878 118,695 -0.19(-3.78%)
Apr 06, 2015 5.103 5.149 5.045 5.070 69,218 -0.08(-1.62%)
Apr 02, 2015 5.037 5.153 5.153 5.153 193,792 -0.04(-0.80%)
Apr 01, 2015 5.162 5.412 5.112 5.195 87,595 +0.06(+1.14%)
Mar 31, 2015 5.362 5.470 5.137 5.137 130,911 -0.27(-4.94%)
Mar 30, 2015 5.612 5.612 5.287 5.404 172,935 -0.18(-3.28%)
Mar 27, 2015 5.629 5.637 5.462 5.587 41,537 -0.00(-0.00%)
Mar 26, 2015 5.479 5.670 5.479 5.587 191,724 +0.11(+1.98%)
Mar 25, 2015 5.529 5.545 5.420 5.479 101,326 +0.01(+0.15%)
Mar 24, 2015 5.329 5.537 5.270 5.470 25,658 +0.13(+2.50%)
Mar 23, 2015 5.153 5.587 5.070 5.337 87,951 +0.15(+2.89%)
Mar 20, 2015 5.379 5.770 5.145 5.187 275,686 -0.12(-2.20%)
Mar 19, 2015 5.253 5.495 5.224 5.303 147,796 +0.01(+0.16%)
Mar 18, 2015 5.570 5.587 5.195 5.295 123,570 -0.27(-4.80%)
Mar 17, 2015 5.595 5.779 5.412 5.562 62,565 -0.03(-0.60%)
Mar 16, 2015 5.404 5.779 5.404 5.595 93,134 +0.23(+4.19%)
Mar 13, 2015 5.437 5.784 5.295 5.370 238,645 -0.05(-0.92%)
Mar 12, 2015 5.795 5.837 5.028 5.420 436,193 -0.43(-7.41%)
Mar 11, 2015 5.879 5.987 5.804 5.854 61,910 +0.01(+0.14%)
Mar 10, 2015 5.962 6.004 5.837 5.846 62,462 -0.14(-2.37%)
Mar 09, 2015 5.962 6.046 5.962 5.987 71,727 +0.03(+0.56%)
Mar 06, 2015 6.027 6.062 5.846 5.954 64,232 +0.05(+0.85%)
Mar 05, 2015 5.962 5.962 5.862 5.904 22,003 -0.06(-0.98%)
Mar 04, 2015 6.062 6.087 5.921 5.962 44,271 -0.13(-2.05%)
Mar 03, 2015 6.087 6.087 6.046 6.087 56,950 +0.00(+0.00%)
Mar 02, 2015 6.087 6.087 6.054 6.087 19,180 +0.00(+0.00%)
Feb 27, 2015 6.087 6.087 5.962 6.087 43,722 +0.00(+0.00%)
Feb 26, 2015 6.037 6.121 5.979 6.087 56,310 +0.03(+0.41%)
Feb 25, 2015 6.129 6.129 6.004 6.062 77,236 +0.06(+0.97%)
Feb 24, 2015 5.846 6.062 5.846 6.004 72,841 +0.17(+2.86%)
Feb 23, 2015 6.004 6.071 5.712 5.837 93,689 -0.21(-3.45%)
Feb 20, 2015 6.079 6.129 6.004 6.046 43,111 -0.01(-0.14%)
Feb 19, 2015 6.012 6.137 6.012 6.054 32,130 +0.00(+0.00%)
Feb 18, 2015 6.071 6.146 6.004 6.054 36,133 -0.09(-1.49%)
Feb 17, 2015 6.187 6.237 6.071 6.146 17,765 -0.02(-0.27%)
Feb 13, 2015 6.187 6.162 6.162 6.162 56,962 +0.01(+0.14%)
Feb 12, 2015 6.346 6.521 6.146 6.154 34,455 -0.18(-2.89%)
Feb 11, 2015 6.221 6.379 6.162 6.338 18,646 +0.08(+1.33%)
Feb 10, 2015 6.312 6.379 6.204 6.254 21,061 -0.03(-0.53%)
Feb 09, 2015 6.287 6.463 6.287 6.287 24,316 -0.01(-0.13%)
Feb 06, 2015 6.237 6.304 6.163 6.296 36,319 +0.04(+0.67%)
Feb 05, 2015 6.212 6.254 6.154 6.254 17,720 +0.00(+0.00%)
Feb 04, 2015 6.229 6.321 6.187 6.254 69,238 +0.03(+0.40%)
Feb 03, 2015 6.229 6.296 6.137 6.229 26,060 -0.05(-0.80%)
Feb 02, 2015 6.321 6.441 6.229 6.279 25,847 +0.01(+0.13%)
Jan 30, 2015 6.329 6.429 6.171 6.271 45,256 -0.04(-0.66%)
Jan 29, 2015 6.296 6.354 6.156 6.312 30,543 +0.09(+1.47%)
Jan 28, 2015 6.646 6.646 5.887 6.221 125,499 +0.19(+3.18%)
Jan 27, 2015 5.979 6.062 5.879 6.029 38,384 +0.03(+0.56%)
Jan 26, 2015 5.921 6.041 5.904 5.996 28,567 +0.12(+1.99%)
Jan 23, 2015 5.879 6.004 5.745 5.879 89,669 -0.04(-0.70%)
Jan 22, 2015 6.296 6.379 5.887 5.921 354,275 -0.38(-5.96%)
Jan 21, 2015 6.379 6.446 6.162 6.296 121,749 -0.09(-1.44%)
Jan 20, 2015 6.513 6.513 6.379 6.388 21,501 -0.08(-1.29%)
Jan 16, 2015 6.471 6.504 6.471 6.471 8,447 +0.00(+0.00%)
Jan 15, 2015 6.504 6.546 6.463 6.471 9,256 -0.03(-0.51%)
Jan 14, 2015 6.513 6.546 6.496 6.504 21,387 +0.01(+0.13%)
Jan 13, 2015 6.621 6.689 6.496 6.496 43,516 -0.07(-1.02%)
Jan 12, 2015 6.671 6.679 6.629 6.563 33,655 -0.01(-0.13%)
Jan 09, 2015 6.663 6.679 6.563 6.571 14,163 -0.05(-0.76%)
Jan 08, 2015 6.588 6.704 6.563 6.621 201,945 +0.03(+0.51%)
Jan 07, 2015 6.671 6.838 6.563 6.588 116,932 -0.03(-0.38%)
Jan 06, 2015 6.671 6.875 6.588 6.613 84,314 -0.08(-1.12%)
Jan 05, 2015 6.804 6.905 6.629 6.688 109,457 -0.03(-0.37%)
Jan 02, 2015 7.163 7.163 6.696 6.713 88,891 +0.04(+0.62%)
Dec 31, 2014 6.855 6.671 6.671 6.671 102,052 -0.13(-1.96%)
Dec 30, 2014 6.846 6.846 6.729 6.804 107,456 -0.04(-0.61%)
Dec 29, 2014 6.880 6.921 6.704 6.846 232,827 +0.06(+0.86%)
Dec 26, 2014 6.838 7.046 6.679 6.788 245,086 +0.12(+1.75%)
Dec 24, 2014 6.804 6.671 6.671 6.671 316,831 +0.33(+5.12%)
Dec 23, 2014 6.546 6.546 6.338 6.346 39,102 -0.17(-2.56%)
Dec 22, 2014 6.254 6.663 6.254 6.513 69,958 -0.10(-1.51%)
Dec 19, 2014 6.479 6.613 6.463 6.613 135,802 +0.13(+2.06%)
Dec 18, 2014 6.438 6.604 6.267 6.479 172,831 +0.08(+1.30%)
Dec 17, 2014 6.462 6.463 6.354 6.396 75,412 -0.01(-0.13%)
Dec 16, 2014 6.429 6.504 6.346 6.404 122,209 -0.06(-0.90%)
Dec 15, 2014 6.438 6.529 6.354 6.463 124,960 +0.21(+3.33%)
Dec 12, 2014 6.296 6.438 6.129 6.254 125,060 -0.13(-2.09%)
Dec 11, 2014 6.504 6.563 5.971 6.388 102,396 +0.03(+0.53%)
Dec 10, 2014 6.429 6.479 6.271 6.354 68,652 +0.01(+0.13%)
Dec 09, 2014 6.062 6.422 6.046 6.346 116,980 +0.01(+0.13%)
Dec 08, 2014 6.463 6.463 5.921 6.338 209,577 -0.13(-1.94%)
Dec 05, 2014 6.229 6.463 5.795 6.463 925,712 +0.24(+3.89%)
Dec 04, 2014 6.613 6.629 6.204 6.221 257,718 -0.39(-5.93%)
Dec 03, 2014 6.779 7.059 6.546 6.613 491,978 -0.33(-4.69%)
Dec 02, 2014 7.013 7.105 6.749 6.938 418,517 -0.23(-3.14%)
Dec 01, 2014 7.463 7.488 7.105 7.163 231,042 -0.25(-3.37%)
Nov 28, 2014 7.388 7.488 7.338 7.413 166,407 +0.12(+1.60%)
Nov 26, 2014 7.205 7.296 7.296 7.296 486,999 +0.09(+1.27%)
Nov 25, 2014 7.296 7.296 7.130 7.205 242,133 +0.08(+1.05%)
Nov 24, 2014 7.096 7.255 6.905 7.130 570,424 +0.03(+0.47%)
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.