$62.17 0.00 (%) Deckers Outdoor Corp - NYSE

Sep. 1, 2015 | 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
9/1/201563.0963.7561.9362.17595,548
8/31/201563.9965.0763.6064.39673,650
8/28/201564.2965.3463.7664.15522,594
8/27/201563.3564.8763.1464.32676,654
8/26/201561.7762.9861.1962.721,011,865
8/25/201562.6462.6960.4560.50710,246
8/24/201563.1963.2959.6861.21962,466
8/21/201565.8265.9564.0264.46738,110
8/20/201568.2168.3366.4166.69587,674
8/19/201569.2669.6768.7668.88426,235
8/18/201570.3370.8869.3469.58598,005
8/17/201569.8670.8169.1570.56445,948
8/14/201569.3470.7369.2070.14398,521
8/13/201568.6170.0668.4269.64515,823
8/12/201568.0169.1967.4168.74819,600
8/11/201569.4969.9268.2268.57643,928
8/10/201570.0270.7069.5970.29439,668
8/7/201570.3270.7469.1569.62710,170
8/6/201572.0772.8070.3770.74521,661
8/5/201571.4572.9671.1271.75597,145
8/4/201571.8372.2370.7470.87644,942
8/3/201572.7373.6971.0271.58940,564
7/31/201571.7473.3271.1572.881,487,358
7/30/201569.2371.7969.1071.551,334,428
7/29/201568.6570.0568.3269.45619,168
7/28/201569.1069.6668.0268.68742,631
7/27/201569.3569.6268.0368.41755,068
7/24/201570.4271.3369.6769.87536,706
7/23/201572.2372.4170.5370.65379,539
7/22/201570.6672.4670.6671.84470,006
7/21/201571.2671.9670.3471.12472,717
7/20/201572.0272.3771.2671.44485,464
7/17/201572.4572.8471.8172.16434,316
7/16/201574.1774.1772.4972.83780,274
7/15/201573.8974.2273.4473.69312,238
7/14/201574.4174.5673.7574.03351,183
7/13/201573.5874.7273.1774.37660,911
7/10/201572.8773.4272.3373.05362,946
7/9/201572.1673.0271.8672.25502,898
7/8/201572.4273.1170.7271.31514,792
7/7/201572.1573.0370.7572.82694,351
7/6/201573.1173.8072.0172.21421,530
7/2/201573.7974.8673.4173.75448,989
7/1/201572.3174.1372.2373.97620,855
6/30/201573.0573.0571.6571.97731,322
6/29/201574.0074.8072.2372.281,006,278
6/26/201574.0474.8573.9574.232,706,578
6/25/201574.9174.9173.6373.86618,484
6/24/201575.3976.0574.5574.58520,983
6/23/201575.9976.1975.0075.56423,351
6/22/201575.9376.4975.6676.14494,494
6/19/201575.5876.4475.1875.53765,140
6/18/201574.3576.0474.3575.50548,179
6/17/201574.6075.3473.9674.36529,086
6/16/201573.6475.1773.3574.62649,841
6/15/201573.8074.3273.1474.00525,615
6/12/201572.8774.4872.6174.20783,411
6/11/201573.9974.3072.3373.16798,792
6/10/201575.3875.8073.7473.911,115,700
6/9/201574.9075.7574.4075.09765,312
6/8/201574.0375.3774.0374.681,053,730
6/5/201572.2874.5371.8674.401,247,823
6/4/201571.7672.3571.2672.22932,180
6/3/201570.7171.9770.2771.721,004,854
6/2/201568.0470.6368.0470.191,566,054
6/1/201568.5369.4268.2368.351,568,301
5/29/201571.6571.6567.3268.153,438,085
5/28/201571.6873.4971.1371.202,149,068
5/27/201572.0672.2170.4271.571,338,818
5/26/201573.4873.8271.1172.261,258,931
5/22/201574.3374.8672.5673.871,048,464
5/21/201574.4474.8273.4074.34827,869
5/20/201573.7975.3373.0774.72960,335
5/19/201572.5674.4472.0073.16795,076
5/18/201572.1472.9671.9772.72743,219
5/15/201572.4472.5572.1172.27446,672
5/14/201572.3972.7571.5572.42647,250
5/13/201575.2975.6672.1572.16798,360
5/12/201575.2275.5774.6575.39344,808
5/11/201575.7776.0675.0875.53419,315
5/8/201574.2476.1273.7675.76540,033
5/7/201573.5474.2572.9873.77560,225
5/6/201573.5973.8972.5473.07497,435
5/5/201573.9974.4173.3173.63427,651
5/4/201574.6474.8473.6874.01430,566
5/1/201574.1275.5673.7575.19564,520
4/30/201573.6474.4973.3374.00504,791
4/29/201573.5774.2873.2773.98390,816
4/28/201573.9574.6373.3474.07735,551
4/27/201575.4175.9474.8375.09551,693
4/24/201575.8476.0074.4575.06540,810
4/23/201572.7175.8872.7175.62607,539
4/22/201572.6573.1571.9072.59429,847
4/21/201572.5372.6371.8872.46483,115
4/20/201571.9372.8871.4972.05507,829
4/17/201570.5671.5570.2071.25773,911
4/16/201572.0073.0071.3271.37836,526
4/15/201571.9573.0071.2072.181,273,605
4/14/201574.9375.1273.8773.99412,222
4/13/201575.8176.3274.7374.74315,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!