$49.56 +1.00 (%) Deckers Outdoor Corp - NYSE

Feb. 12, 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
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
12/2/201549.5253.4349.3851.302,446,704
12/1/201549.0249.7048.3148.91916,274
11/30/201549.1549.2646.5748.942,159,489
11/27/201551.6151.6149.4150.11691,841
11/25/201550.9352.4950.6151.78822,190
11/24/201550.7851.7650.4350.79808,776
11/23/201550.0051.6350.0051.19818,679
11/20/201549.6651.1449.4849.97897,048
11/19/201548.8649.8948.5049.021,516,192
11/18/201546.7649.9546.1149.831,900,674
11/17/201546.5846.7945.1446.301,234,251
11/16/201547.2347.9146.1947.35869,360
11/13/201548.2048.6345.8647.321,456,860
11/12/201549.5951.1649.2349.83849,455
11/11/201552.1852.4049.5049.621,258,140
11/10/201552.7553.1950.8752.441,509,750
11/9/201555.3155.5052.6752.93787,244
11/6/201555.2555.5854.0555.19759,169
11/5/201555.0855.9953.8555.60744,074
11/4/201557.0657.6254.3255.211,487,312
11/3/201556.2957.8456.0057.30757,019
11/2/201555.6256.6254.2556.251,078,930
10/30/201557.1557.3454.1655.663,545,246
10/29/201551.9552.7550.8751.961,358,100
10/28/201550.7252.6050.3252.191,684,968
10/27/201552.1552.7149.9250.751,886,272
10/26/201556.0056.2054.2754.341,295,541
10/23/201559.9859.9855.5655.771,572,013
10/22/201559.9860.1959.1959.78409,946
10/21/201561.2661.2659.4459.60646,963
10/20/201561.3061.5860.2960.88720,590
10/19/201559.7261.5159.5561.41792,472
10/16/201559.4760.4558.6559.65471,184
10/15/201559.8960.1058.8059.48411,664
10/14/201560.6161.2359.3559.65637,175
10/13/201560.3461.4860.1460.65567,192
10/12/201561.0461.2260.6060.81306,574
10/9/201562.0362.1060.7461.05611,824
10/8/201560.7062.5560.4162.16666,888
10/7/201559.6560.6758.8160.61651,075
10/6/201560.5061.0059.1359.59675,928
10/5/201559.4761.1059.1460.64468,386
10/2/201557.3659.0457.1659.01452,299
10/1/201557.9358.2657.3058.08486,365
9/30/201558.3059.0757.2458.06703,946
9/29/201556.8258.6856.2957.66796,439
9/28/201558.0558.5056.6656.75590,404
9/25/201559.5059.8758.2058.28712,653
9/24/201558.2859.3857.4358.76970,374
9/23/201560.6860.8758.7758.95463,941
9/22/201560.0760.6559.2260.51431,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center