$81.34 +3.01 (%) Deckers Outdoor Corp - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
1/26/201578.3081.8077.8281.34926,792
1/23/201578.3878.8677.3878.331,409,431
1/22/201579.6080.4778.2578.441,399,504
1/21/201578.7080.4577.8079.291,385,956
1/20/201586.7087.1177.6979.163,112,994
1/16/201585.6687.1184.0686.46917,026
1/15/201589.6489.9784.9385.351,272,740
1/14/201591.7091.7088.1689.65808,469
1/13/201594.3595.4592.0193.42810,248
1/12/201594.3394.6093.0094.10343,306
1/9/201594.4694.4693.2093.75559,592
1/8/201591.4294.2491.3094.01864,823
1/7/201588.6191.2888.1790.35631,268
1/6/201589.3989.4987.3687.511,488,690
1/5/201589.3090.2288.1089.06713,886
1/2/201591.7291.7388.6989.74738,428
12/31/201491.9092.8190.6491.04497,274
12/30/201492.3993.2191.2291.86431,006
12/29/201492.3193.6991.7692.64727,691
12/26/201491.0693.5691.0692.31489,182
12/24/201491.7992.9090.9090.95379,353
12/23/201492.5093.4091.5191.96661,600
12/22/201493.4493.7292.0092.24551,571
12/19/201495.2495.2592.4393.311,240,459
12/18/201494.8895.8294.5095.25737,819
12/17/201492.6794.1592.3893.76782,934
12/16/201495.0795.4792.2292.31906,847
12/15/201497.8298.4495.3995.491,041,982
12/12/201495.3099.8895.3096.98719,090
12/11/201496.1397.6096.0196.23406,512
12/10/201497.4298.3195.6195.86435,487
12/9/201497.5998.2296.2597.61756,902
12/8/201498.5098.6597.6398.30609,393
12/5/201497.5498.6696.9098.57735,164
12/4/201497.1798.1496.0096.67725,933
12/3/201495.9696.9795.3096.54855,236
12/2/201494.7996.6394.7995.86437,939
12/1/201497.0097.4194.5994.70659,198
11/28/201496.7897.8396.1996.72265,614
11/26/201495.8096.7195.5896.25405,079
11/25/201496.1797.1395.7795.99472,441
11/24/201494.0996.0593.8195.45637,670
11/21/201496.4996.4993.9294.00552,980
11/20/201494.2196.5693.7895.201,079,889
11/19/201492.1594.5592.1594.52751,192
11/18/201492.7293.2591.2492.20604,041
11/17/201491.4893.5591.4892.72853,882
11/14/201490.3991.9190.1491.79511,595
11/13/201490.0291.2789.9690.68756,133
11/12/201487.6990.0687.2590.04592,031
11/11/201489.2489.2887.0087.61480,358
11/10/201490.3490.4788.2589.00523,565
11/7/201491.0391.4589.7789.97769,405
11/6/201488.5091.0088.3090.90614,481
11/5/201488.2888.8987.4888.25432,968
11/4/201488.2288.2286.8787.90521,027
11/3/201487.2189.1287.0588.23499,179
10/31/201489.2889.2886.6987.46645,565
10/30/201485.2288.9885.2287.79834,748
10/29/201485.4485.8684.0285.24693,496
10/28/201484.0085.5082.6685.25846,691
10/27/201482.1183.8881.0683.801,501,295
10/24/201486.8788.1680.0181.563,340,881
10/23/201490.8391.2987.8588.101,720,345
10/22/201490.5991.7789.8790.21725,398
10/21/201488.2589.9688.0389.83660,536
10/20/201486.1288.4586.1287.91592,764
10/17/201490.3090.4486.2986.62682,596
10/16/201485.2690.0185.2389.21748,776
10/15/201486.4387.9784.1787.00659,967
10/14/201485.5888.0085.5886.85842,945
10/13/201485.0287.2883.1785.37852,247
10/10/201487.1088.1386.0086.60800,589
10/9/201489.3989.7687.0787.51805,140
10/8/201486.6989.4986.5289.40842,091
10/7/201488.1089.0886.6186.69866,919
10/6/201492.0892.1986.8688.442,186,732
10/3/201493.8695.5993.0594.36914,653
10/2/201490.9493.1489.0192.871,175,081
10/1/201497.4297.9390.7191.001,702,718
9/30/201498.6598.9197.1597.18650,535
9/29/201498.9099.0697.6898.51352,902
9/26/201498.6599.6098.1799.38393,655
9/25/201497.3498.8096.5798.15608,755
9/24/201497.6297.7895.9297.42465,451
9/23/201497.8699.5597.2797.34798,927
9/22/201499.6299.8097.9698.60745,465
9/19/201498.6599.6798.2299.15849,463
9/18/201497.3298.4296.6998.06493,833
9/17/201497.2797.5996.3696.84498,286
9/16/201496.0497.6094.5497.22643,550
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center