$72.60 +1.05 (%) Deckers Outdoor Corp - NYSE

Jul. 31, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
7/30/201569.2371.7969.1071.551,334,428
7/29/201568.6570.0568.3269.45619,168
7/28/201569.1069.6668.0268.68742,631
7/27/201569.3569.6268.0368.41755,068
7/24/201570.4271.3369.6769.87536,706
7/23/201572.2372.4170.5370.65379,539
7/22/201570.6672.4670.6671.84470,006
7/21/201571.2671.9670.3471.12472,717
7/20/201572.0272.3771.2671.44485,464
7/17/201572.4572.8471.8172.16434,316
7/16/201574.1774.1772.4972.83780,274
7/15/201573.8974.2273.4473.69312,238
7/14/201574.4174.5673.7574.03351,183
7/13/201573.5874.7273.1774.37660,911
7/10/201572.8773.4272.3373.05362,946
7/9/201572.1673.0271.8672.25502,898
7/8/201572.4273.1170.7271.31514,792
7/7/201572.1573.0370.7572.82694,351
7/6/201573.1173.8072.0172.21421,530
7/2/201573.7974.8673.4173.75448,989
7/1/201572.3174.1372.2373.97620,855
6/30/201573.0573.0571.6571.97731,322
6/29/201574.0074.8072.2372.281,006,278
6/26/201574.0474.8573.9574.232,706,578
6/25/201574.9174.9173.6373.86618,484
6/24/201575.3976.0574.5574.58520,983
6/23/201575.9976.1975.0075.56423,351
6/22/201575.9376.4975.6676.14494,494
6/19/201575.5876.4475.1875.53765,140
6/18/201574.3576.0474.3575.50548,179
6/17/201574.6075.3473.9674.36529,086
6/16/201573.6475.1773.3574.62649,841
6/15/201573.8074.3273.1474.00525,615
6/12/201572.8774.4872.6174.20783,411
6/11/201573.9974.3072.3373.16798,792
6/10/201575.3875.8073.7473.911,115,700
6/9/201574.9075.7574.4075.09765,312
6/8/201574.0375.3774.0374.681,053,730
6/5/201572.2874.5371.8674.401,247,823
6/4/201571.7672.3571.2672.22932,180
6/3/201570.7171.9770.2771.721,004,854
6/2/201568.0470.6368.0470.191,566,054
6/1/201568.5369.4268.2368.351,568,301
5/29/201571.6571.6567.3268.153,438,085
5/28/201571.6873.4971.1371.202,149,068
5/27/201572.0672.2170.4271.571,338,818
5/26/201573.4873.8271.1172.261,258,931
5/22/201574.3374.8672.5673.871,048,464
5/21/201574.4474.8273.4074.34827,869
5/20/201573.7975.3373.0774.72960,335
5/19/201572.5674.4472.0073.16795,076
5/18/201572.1472.9671.9772.72743,219
5/15/201572.4472.5572.1172.27446,672
5/14/201572.3972.7571.5572.42647,250
5/13/201575.2975.6672.1572.16798,360
5/12/201575.2275.5774.6575.39344,808
5/11/201575.7776.0675.0875.53419,315
5/8/201574.2476.1273.7675.76540,033
5/7/201573.5474.2572.9873.77560,225
5/6/201573.5973.8972.5473.07497,435
5/5/201573.9974.4173.3173.63427,651
5/4/201574.6474.8473.6874.01430,566
5/1/201574.1275.5673.7575.19564,520
4/30/201573.6474.4973.3374.00504,791
4/29/201573.5774.2873.2773.98390,816
4/28/201573.9574.6373.3474.07735,551
4/27/201575.4175.9474.8375.09551,693
4/24/201575.8476.0074.4575.06540,810
4/23/201572.7175.8872.7175.62607,539
4/22/201572.6573.1571.9072.59429,847
4/21/201572.5372.6371.8872.46483,115
4/20/201571.9372.8871.4972.05507,829
4/17/201570.5671.5570.2071.25773,911
4/16/201572.0073.0071.3271.37836,526
4/15/201571.9573.0071.2072.181,273,605
4/14/201574.9375.1273.8773.99412,222
4/13/201575.8176.3274.7374.74315,947
4/10/201576.7077.0075.7275.77290,000
4/9/201576.3277.0876.1076.58328,724
4/8/201576.5678.0075.9776.47605,376
4/7/201575.3076.8975.2076.23571,392
4/6/201573.7275.8373.4975.51630,789
4/2/201574.3475.9773.8674.09785,351
4/1/201572.7874.7072.7873.76747,882
3/31/201573.1574.4072.5772.87606,880
3/30/201573.2073.8972.8573.19421,916
3/27/201572.5573.2071.9972.68566,060
3/26/201572.2572.9271.5072.45338,110
3/25/201573.5873.8872.5372.60508,820
3/24/201572.4373.7272.1673.48577,203
3/23/201571.8773.9671.8772.14645,138
3/20/201572.2472.8771.4872.06753,176
3/19/201571.8672.4971.5071.89399,860
3/18/201570.3672.1870.0271.69756,997
3/17/201570.9771.7769.9670.35604,624
3/16/201570.9871.9370.9171.12388,294
3/13/201571.7372.5669.9370.69600,235
3/12/201572.5072.6871.8272.06421,840
3/11/201572.7073.2971.9272.00408,640
3/10/201571.4672.9371.3072.25505,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!