$62.34 +0.67 (%) Deckers Outdoor Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201662.3562.8761.6962.341,064,890
12/7/201662.6762.6761.0661.671,136,748
12/6/201663.2663.3461.8763.16459,753
12/5/201661.5963.5361.3463.22561,036
12/2/201659.9961.7358.8561.34672,132
12/1/201660.3560.8459.5760.45750,288
11/30/201659.8161.0459.2659.48762,499
11/29/201662.2562.2958.9859.40969,647
11/28/201663.9364.2462.1062.45542,836
11/25/201664.7965.0263.6763.85184,243
11/23/201663.8965.0663.6464.80480,803
11/22/201662.3564.7562.0164.66780,600
11/21/201661.6662.0761.1661.86390,968
11/18/201662.4362.4461.0061.37730,629
11/17/201661.3262.5860.6262.53477,701
11/16/201660.2861.2660.0060.93460,124
11/15/201661.2061.9159.6660.73393,254
11/14/201661.0762.4659.8761.37743,530
11/11/201658.4861.1157.8660.171,404,302
11/10/201655.5457.7855.3257.351,320,819
11/9/201652.2555.4552.0254.97739,065
11/8/201653.1053.8652.4953.51523,453
11/7/201653.4153.5852.7953.24695,513
11/4/201651.5453.5351.0252.25617,178
11/3/201651.6751.6750.8451.23528,772
11/2/201651.0952.2550.7351.17809,758
11/1/201652.2252.5550.1851.14862,542
10/31/201654.3854.3851.6852.191,097,714
10/28/201652.0055.8552.0054.372,419,634
10/27/201651.6552.0850.1950.762,089,695
10/26/201651.9953.4451.5251.651,317,544
10/25/201652.7253.4351.8352.661,024,694
10/24/201654.1254.9152.7553.491,740,444
10/21/201655.2556.0054.0954.151,167,182
10/20/201657.2057.2055.8156.87548,927
10/19/201656.4657.7155.8757.50493,888
10/18/201655.9256.9155.2456.24482,936
10/17/201656.5056.7955.8655.93467,478
10/14/201656.9757.2455.6656.50570,789
10/13/201655.3757.9055.3056.921,800,914
10/12/201661.0961.5360.5560.98422,421
10/11/201662.0262.6860.6460.97459,726
10/10/201662.0663.1062.0662.37430,831
10/7/201661.5062.4461.1961.87553,788
10/6/201660.8861.5860.4861.24418,542
10/5/201659.4960.9559.3060.81385,879
10/4/201658.8159.3058.5459.24461,840
10/3/201659.4259.6158.4058.90539,635
9/30/201659.1759.9759.0059.55514,733
9/29/201660.9561.4159.2859.30967,343
9/28/201661.1761.8460.5360.93275,266
9/27/201660.7061.5860.2761.41301,181
9/26/201662.0162.0160.6160.69275,795
9/23/201663.0263.6162.2362.25304,276
9/22/201663.3363.8462.8263.25741,608
9/21/201661.3962.6961.3962.67524,641
9/20/201661.5461.8061.0061.63445,048
9/19/201660.8161.8160.7761.14707,800
9/16/201659.7960.7959.4460.64866,906
9/15/201657.6760.0557.5360.02554,514
9/14/201658.5158.8757.5357.85494,328
9/13/201658.7859.3257.8758.51459,685
9/12/201657.8959.4157.5059.37450,680
9/9/201659.8860.2858.3658.37594,046
9/8/201661.5661.8259.7660.15487,144
9/7/201661.3362.0260.7361.98567,419
9/6/201662.9263.6160.6261.21801,955
9/2/201664.0564.1362.9863.20382,171
9/1/201665.4665.4663.5764.02540,559
8/31/201665.4766.5764.3965.35467,741
8/30/201666.4366.6164.9365.27340,177
8/29/201667.1767.2966.6966.86226,404
8/26/201666.9667.5566.3966.94255,880
8/25/201667.5967.8966.3966.88243,659
8/24/201668.3468.5367.4667.70313,396
8/23/201668.2868.7367.7768.57382,814
8/22/201668.4068.7567.4367.84296,502
8/19/201667.7068.6967.7068.40343,589
8/18/201667.7668.1166.9967.70273,139
8/17/201667.8868.1567.1367.61489,202
8/16/201668.2968.7867.8568.13297,719
8/15/201669.1169.9467.6368.55855,522
8/12/201666.3067.6465.8867.01687,483
8/11/201664.3866.6563.8966.30715,170
8/10/201663.2564.0363.2563.49371,889
8/9/201663.4663.5462.6563.05211,084
8/8/201664.2464.8663.4263.71224,665
8/5/201663.0364.4763.0364.18282,169
8/4/201662.7263.7762.7262.88336,513
8/3/201660.9962.8360.3462.56386,461
8/2/201665.8265.9162.4262.45657,143
8/1/201666.0266.3264.5965.81577,784
7/29/201666.5869.1963.6166.011,536,804
7/28/201663.4063.5061.9663.43893,078
7/27/201662.1563.9461.9063.72880,219
7/26/201660.9262.0860.1961.69599,773
7/25/201660.6861.0060.3060.75396,838
7/22/201660.9661.4760.4160.66752,425
7/21/201663.1663.4762.2362.44279,693
7/20/201662.0463.4061.6963.30276,016
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center