Deckers Outdoor Corp $76.86

down -1.45


17/4/2014 08:10 PM  |  NASDAQ : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
4/17/201478.1778.5376.2676.86764,718
4/16/201479.0779.8078.2078.31542,258
4/15/201476.5378.8775.6578.35891,970
4/14/201476.5677.0875.9476.53496,619
4/11/201477.8777.9375.6276.11756,466
4/10/201480.3681.2578.1178.64567,096
4/9/201478.7080.3478.0780.08486,490
4/8/201478.1679.2677.6478.23600,608
4/7/201479.5380.1878.0178.42836,122
4/4/201480.2982.1079.4479.981,160,920
4/3/201478.4081.0075.2779.24673,179
4/2/201480.6080.7778.7479.89780,667
4/1/201479.3581.1778.3981.09630,802
3/31/201478.2080.0078.2079.73464,666
3/28/201478.1580.1876.9278.98598,998
3/27/201476.7878.2476.0777.86670,792
3/26/201477.2578.3676.5476.68572,027
3/25/201478.4279.2576.0477.13883,387
3/24/201475.6777.9975.1977.87950,800
3/21/201476.7677.4675.1375.33702,955
3/20/201475.4576.9575.0476.72494,254
3/19/201475.7176.4974.7975.43554,649
3/18/201473.8375.5073.6575.45976,384
3/17/201473.9675.0773.3873.66636,702
3/14/201473.0974.1272.5173.60721,108
3/13/201473.7074.4472.5972.86856,921
3/12/201474.5474.9373.1573.85974,360
3/11/201476.0676.5074.8575.05860,932
3/10/201476.3376.9575.1976.11621,630
3/7/201476.5576.7275.3076.27779,238
3/6/201475.1176.4875.0376.07983,280
3/5/201474.4075.9474.4075.011,347,660
3/4/201473.5775.0273.2174.281,461,120
3/3/201473.3073.9571.8172.871,926,640
2/28/201473.5075.4970.6874.359,720,760
2/27/201482.8785.7482.7984.672,429,560
2/26/201484.5085.3481.7782.341,534,010
2/25/201484.6485.2383.4084.111,125,020
2/24/201484.4486.0083.7484.251,090,080
2/21/201485.5286.3182.6283.601,511,760
2/20/201485.4987.2984.3385.56794,173
2/19/201486.7387.8685.4885.50953,723
2/18/201484.7587.2984.3986.25976,640
2/14/201484.3185.1382.9084.18674,249
2/13/201481.6985.2081.3084.731,094,560
2/12/201482.4083.2481.3382.46795,421
2/11/201481.3682.0779.5982.07900,715
2/10/201481.5382.0079.8181.45898,564
2/7/201478.3581.6578.0281.211,036,470
2/6/201478.5079.9377.8778.261,293,810
2/5/201476.1078.8274.5378.341,408,590
2/4/201476.1577.5975.1275.751,074,350
2/3/201477.6978.6775.0075.351,321,400
1/31/201477.2780.1876.5377.951,115,960
1/30/201476.1879.9376.0278.631,364,180
1/29/201477.6377.6674.1274.721,360,620
1/28/201476.4678.4976.0078.131,209,210
1/27/201474.9177.2473.6276.451,345,110
1/24/201473.2275.7772.6874.691,467,400
1/23/201474.5176.0573.4273.751,303,680
1/22/201475.7377.5273.4374.471,628,370
1/21/201476.0577.5275.2376.231,464,740
1/17/201476.2677.1374.4175.021,591,140
1/16/201483.0483.4575.2675.653,935,490
1/15/201483.1184.6382.8883.041,112,540
1/14/201485.6886.7280.9482.592,715,450
1/13/201486.9288.0084.5285.281,262,070
1/10/201487.9289.1986.8988.561,254,090
1/9/201487.0088.8886.7188.111,184,300
1/8/201487.0187.6085.5385.90665,938
1/7/201488.0290.0985.8286.931,369,250
1/6/201486.2588.7785.2987.991,870,660
1/3/201484.1285.8583.9085.73894,113
1/2/201484.2585.0083.1083.91596,430
12/31/201384.3084.5383.3284.46411,668
12/30/201383.8085.6083.5284.22674,760
12/27/201384.7285.5083.1083.84438,576
12/26/201384.4086.7584.4084.85590,448
12/24/201384.1985.0883.8184.40403,237
12/23/201385.2385.4183.5484.60808,064
12/20/201381.6684.8381.3484.721,810,590
12/19/201384.0384.0380.9781.351,342,240
12/18/201383.0084.4582.2384.171,267,910
12/17/201383.0083.3681.8182.861,135,850
12/16/201384.5285.0082.6783.181,483,630
12/13/201383.4285.6083.3784.52816,388
12/12/201383.9284.7482.3283.291,368,400
12/11/201385.5686.0083.7183.781,033,180
12/10/201385.1685.8182.6085.411,495,140
12/9/201385.8386.6685.2285.91756,386
12/6/201386.1086.5083.8385.031,026,780
12/5/201385.2086.8883.8285.60941,571
12/4/201387.2887.8284.3085.252,586,510
12/3/201384.1986.2583.1286.091,668,550
12/2/201383.5285.6883.1983.961,504,470
11/29/201382.2982.9580.9982.64535,930
11/27/201382.6883.4281.1482.36773,502
11/26/201381.6482.9381.2182.61942,523
11/25/201380.6583.0480.5181.641,698,080
11/22/201377.8779.9977.5479.921,209,060
Trading Center