$60.69 -1.56 (%) Deckers Outdoor Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
7/19/201662.2662.4261.6662.00223,425
7/18/201662.4563.0062.0562.33375,331
7/15/201662.8462.8462.1262.22340,295
7/14/201662.5762.9162.2962.52289,730
7/13/201662.5962.8861.3961.93268,397
7/12/201660.6362.7060.5362.49428,534
7/11/201660.0060.9359.9460.62428,977
7/8/201658.5959.9058.3459.75426,708
7/7/201657.5858.5157.3357.91293,894
7/6/201656.8357.7856.4057.61324,285
7/5/201657.8157.9856.3756.99277,098
7/1/201657.3458.2257.1757.91436,924
6/30/201657.4857.5355.5657.52541,658
6/29/201655.8057.3055.4857.02430,303
6/28/201654.2555.2453.9554.98421,270
6/27/201655.1955.2553.3853.71565,947
6/24/201655.5856.5155.4255.881,041,922
6/23/201657.9458.1557.4257.82437,272
6/22/201657.9258.5557.3157.37368,110
6/21/201657.4358.2157.2357.93602,344
6/20/201657.4158.4257.3457.46324,952
6/17/201655.7656.9855.6256.72616,031
6/16/201655.4255.6654.6455.54336,966
6/15/201654.4256.7754.3455.70610,677
6/14/201653.5654.7053.5654.25474,574
6/13/201654.6555.0954.1054.14599,786
6/10/201654.9555.5854.4154.69456,640
6/9/201654.9055.5654.2155.48494,681
6/8/201654.2555.4154.0555.08656,703
6/7/201654.1954.7653.6654.48726,765
6/6/201654.3154.6154.0254.42321,615
6/3/201654.1054.5553.4554.25392,623
6/2/201653.3454.1953.3454.14406,663
6/1/201652.2254.1852.0053.75782,628
5/31/201653.2153.4351.9952.591,186,518
5/27/201648.2753.4748.2653.192,965,454
5/26/201649.2349.8048.1149.251,882,308
5/25/201648.7749.6847.5548.951,165,578
5/24/201649.3950.8348.4548.891,190,306
5/23/201650.3151.0049.5849.63555,131
5/20/201649.4050.4749.4050.26557,558
5/19/201649.1150.6448.9449.42578,378
5/18/201649.0749.7548.2349.23700,369
5/17/201650.0350.9049.1149.38758,564
5/16/201650.0650.7450.0050.14540,628
5/13/201650.3552.3950.1750.401,291,878
5/12/201653.0953.6352.5253.27668,127
5/11/201655.4956.1252.8352.99882,856
5/10/201656.4356.7755.6856.45481,867
5/9/201656.4457.2656.1356.68295,643
5/6/201655.8456.5154.9656.36320,569
5/5/201657.5857.5855.6556.04480,499
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center