$58.19 -0.39 (%) Deckers Outdoor Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
4/27/201658.7258.9857.9758.58421,273
4/26/201657.9559.0257.8558.66417,708
4/25/201658.5158.8557.3757.75420,040
4/22/201659.0259.9358.1058.83508,206
4/21/201658.9559.4658.3258.61365,096
4/20/201658.6759.9058.3458.36667,215
4/19/201658.1158.9657.8458.17658,623
4/18/201657.2858.1957.0357.81364,206
4/15/201657.4157.9857.0357.49410,431
4/14/201657.8758.3456.9857.75386,297
4/13/201656.4257.9456.4257.76378,406
4/12/201655.5456.3854.6456.10698,612
4/11/201655.8756.4455.5555.56539,229
4/8/201658.3458.5455.5555.76782,416
4/7/201658.5259.0457.6858.40989,664
4/6/201657.8959.3257.2359.25646,929
4/5/201658.1158.7057.5257.83560,426
4/4/201659.2159.4158.5158.74664,885
4/1/201659.5259.7258.5659.18893,343
3/31/201658.1260.9058.1259.911,202,610
3/30/201658.4358.9457.7657.90673,600
3/29/201657.0358.7756.7458.40644,526
3/28/201656.8758.0956.7556.93706,637
3/24/201657.8357.8756.4557.37444,113
3/23/201658.6559.0958.0158.02477,937
3/22/201659.7059.8258.8559.27433,536
3/21/201660.4861.0059.9160.20733,413
3/18/201657.5260.6757.2060.551,851,427
3/17/201655.3857.4055.3357.20870,397
3/16/201656.5456.8755.3555.42782,146
3/15/201656.5957.3256.0156.58518,863
3/14/201657.2957.5856.1656.59546,855
3/11/201656.9057.8856.7057.69468,164
3/10/201656.8257.3655.8456.45549,955
3/9/201657.5457.7156.1456.51607,121
3/8/201658.1658.8157.2257.30716,891
3/7/201657.1658.7057.1658.21692,952
3/4/201657.5858.9957.4257.71834,329
3/3/201657.9558.1957.0157.83609,628
3/2/201656.6558.3156.4257.93806,246
3/1/201656.6957.0455.8056.93806,023
2/29/201656.1857.4355.8556.56974,982
2/26/201656.3256.7355.6156.13686,093
2/25/201654.6656.3954.2155.961,005,909
2/24/201652.9354.5851.8254.36655,769
2/23/201653.3454.8353.1253.52823,410
2/22/201653.8054.3053.1153.68660,531
2/19/201653.1653.2351.2252.97601,096
2/18/201652.8853.6552.0153.59784,889
2/17/201652.1453.1151.7452.791,070,406
2/16/201649.9052.0549.8451.771,016,675
2/12/201649.2549.8648.1149.561,273,876
2/11/201648.7350.2848.1848.561,423,942
2/10/201649.8351.1149.0249.301,142,734
2/9/201647.3350.8346.5649.571,955,029
2/8/201647.1948.2646.3047.811,376,685
2/5/201642.2049.3641.9647.824,901,984
2/4/201649.5049.6147.1148.782,566,713
2/3/201650.0750.1847.9450.111,381,041
2/2/201649.1350.2448.7649.731,295,033
2/1/201649.3249.9647.8448.981,302,121
1/29/201648.1849.9748.1849.461,127,692
1/28/201647.3548.3346.1448.04940,319
1/27/201646.7347.6345.7146.13791,537
1/26/201645.5747.7645.2447.25938,140
1/25/201645.6646.0544.8745.13776,943
1/22/201645.8546.3845.0546.181,118,968
1/21/201643.6945.7843.4245.131,423,598
1/20/201641.6844.2340.9943.831,341,650
1/19/201643.4743.9541.3242.271,208,475
1/15/201641.4743.5841.2143.021,267,411
1/14/201642.4043.0740.7442.621,403,826
1/13/201643.7944.4442.1742.401,508,173
1/12/201644.7245.4242.5143.741,111,517
1/11/201644.5545.0243.0044.141,099,529
1/8/201646.8247.3144.2144.281,637,875
1/7/201645.4347.0645.2446.811,188,091
1/6/201646.5847.3445.0846.151,199,977
1/5/201647.1347.7146.6547.50651,191
1/4/201646.0547.3245.0947.151,233,866
12/31/201547.7748.0546.9547.201,095,485
12/30/201549.2849.4147.6947.85604,713
12/29/201548.5649.5548.4149.22540,127
12/28/201548.5449.0247.5148.43620,629
12/24/201549.7349.8048.2948.53302,505
12/23/201549.0749.7948.4849.68679,984
12/22/201547.2449.0646.5048.851,338,353
12/21/201548.7449.3846.7147.441,370,981
12/18/201549.0650.2148.5748.691,598,574
12/17/201550.7150.7549.1649.301,013,343
12/16/201550.1950.9649.5850.541,060,395
12/15/201550.0050.2848.9449.742,685,939
12/14/201550.5451.3850.0550.50913,887
12/11/201550.2050.7249.4850.39861,142
12/10/201550.5151.6550.1450.92962,699
12/9/201550.0951.9350.0850.631,051,327
12/8/201550.4950.9449.7550.451,116,752
12/7/201550.0951.3149.5050.631,149,579
12/4/201549.4050.5649.0950.41965,248
12/3/201551.4051.9849.1649.661,403,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center