Deckers Outdoor Corp $98.25

up +1.41


18/9/2014 01:45 PM  |  NYSE : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
9/17/201497.2797.5996.3696.84498,286
9/16/201496.0497.6094.5497.22643,484
9/15/201498.8299.0796.5196.65761,492
9/12/201497.5799.1296.8498.82854,316
9/11/201496.8897.4896.4797.37595,772
9/10/201495.0697.2593.6597.13710,259
9/9/201496.6996.7594.5394.73788,363
9/8/201495.3696.6795.1196.42697,246
9/5/201493.7295.4492.3395.24780,077
9/4/201491.7394.5091.5093.59884,126
9/3/201493.6993.6991.1991.44509,194
9/2/201492.6293.8692.3593.53639,807
8/29/201492.7993.2991.7092.24307,921
8/28/201491.4992.9090.7892.37426,064
8/27/201492.4693.7891.6292.60631,852
8/26/201495.6795.9493.7593.81651,216
8/25/201495.4795.8094.9595.32479,868
8/22/201493.9195.2293.1494.89458,979
8/21/201493.9494.0193.1393.74353,849
8/20/201493.4494.0593.0293.91322,635
8/19/201494.1094.8893.3393.92410,144
8/18/201493.7194.7093.5994.07568,759
8/15/201493.5094.0091.9092.67499,604
8/14/201493.3093.9592.7893.41225,412
8/13/201493.3394.3592.7393.12313,267
8/12/201494.6094.7492.9093.31543,214
8/11/201493.5395.0093.4094.70798,029
8/8/201492.6394.0992.2893.47646,663
8/7/201493.3694.3192.1092.64956,903
8/6/201491.5493.1191.1392.74854,675
8/5/201488.4691.7688.0191.71989,684
8/4/201488.6390.4988.5988.711,157,215
8/1/201488.4189.7387.3588.74706,059
7/31/201489.5590.4188.2988.51644,707
7/30/201489.7490.5289.1789.90468,452
7/29/201491.0991.3289.1089.53527,746
7/28/201490.9491.2188.6590.761,200,458
7/25/201493.5094.8088.4290.503,288,208
7/24/201485.5386.8784.7085.231,216,088
7/23/201484.0584.9883.4484.98427,224
7/22/201484.6384.9083.5484.12504,355
7/21/201482.4884.1482.3383.82458,466
7/18/201482.0484.1181.4983.32441,717
7/17/201481.3183.0281.2581.72517,133
7/16/201483.0583.0580.9981.88419,670
7/15/201483.4083.4082.0182.85422,227
7/14/201482.0383.3481.2683.01620,048
7/11/201483.1083.8180.4481.531,182,168
7/10/201483.8684.3783.0183.44466,467
7/9/201485.4785.7985.0885.33402,898
7/8/201485.7485.8784.0085.49386,382
7/7/201486.5086.7285.5485.93398,913
7/3/201486.4087.1086.2586.79178,173
7/2/201486.7787.5885.6986.06429,491
7/1/201485.0687.5085.0686.77783,346
6/30/201486.5186.9085.5386.33666,655
6/27/201484.5886.1084.3486.03821,713
6/26/201485.2785.3183.2684.33469,533
6/25/201483.1285.3083.1285.13539,131
6/24/201483.0485.0082.8683.52702,171
6/23/201480.5083.3180.4183.16830,366
6/20/201482.3282.3279.9880.26745,953
6/19/201481.2581.7280.2580.86243,989
6/18/201480.8181.2580.0881.07315,268
6/17/201478.8981.4078.1480.81466,977
6/16/201478.2479.3378.1879.16254,484
6/13/201478.3478.7877.1878.41228,461
6/12/201478.8979.4677.7978.23431,722
6/11/201479.9380.5778.3379.38550,948
6/10/201481.9282.2680.4880.54374,401
6/9/201481.8182.8481.5782.32403,494
6/6/201480.8382.1180.0081.95377,403
6/5/201479.9981.2979.0080.60410,455
6/4/201479.1880.4578.2079.87409,651
6/3/201478.1480.0877.8179.66494,821
6/2/201477.6279.0576.8978.43299,700
5/30/201477.6278.2876.7977.29494,509
5/29/201477.7378.6677.2077.47414,879
5/28/201477.7978.4276.0177.47565,041
5/27/201478.0379.0077.2678.26592,696
5/23/201477.6978.0676.3476.82455,142
5/22/201477.3478.4877.2277.44258,791
5/21/201477.4877.9276.5177.34260,879
5/20/201479.3579.7076.9277.21461,108
5/19/201480.3881.1379.5179.57477,494
5/16/201478.2379.4377.8679.17433,015
5/15/201478.9179.0177.0078.60496,619
5/14/201481.0981.2678.8079.02413,458
5/13/201481.5182.2380.5881.14328,336
5/12/201480.1081.6079.5081.55507,715
5/9/201477.2480.1676.9879.89935,258
5/8/201476.3278.8975.8176.97368,528
5/7/201478.5378.7875.1476.33705,362
5/6/201480.1180.7278.0578.16585,393
5/5/201479.9980.8878.5880.51412,556
5/2/201480.1681.0579.6079.80391,954
5/1/201478.2280.4478.2280.14643,067
4/30/201480.6381.4278.7478.95733,335
4/29/201481.8582.0679.4481.08773,894
4/28/201484.1584.7780.1780.791,562,776
Trading Center