Deckers Outdoor Corp $89.93

down -0.83


29/7/2014 03:20 PM  |  NYSE : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
7/28/201490.9491.2188.6590.761,200,458
7/25/201493.5094.8088.4290.503,288,208
7/24/201485.5386.8784.7085.231,216,088
7/23/201484.0584.9883.4484.98427,224
7/22/201484.6384.9083.5484.12504,355
7/21/201482.4884.1482.3383.82458,466
7/18/201482.0484.1181.4983.32441,717
7/17/201481.3183.0281.2581.72517,133
7/16/201483.0583.0580.9981.88419,670
7/15/201483.4083.4082.0182.85422,227
7/14/201482.0383.3481.2683.01620,048
7/11/201483.1083.8180.4481.531,182,168
7/10/201483.8684.3783.0183.44466,467
7/9/201485.4785.7985.0885.33402,898
7/8/201485.7485.8784.0085.49386,382
7/7/201486.5086.7285.5485.93398,913
7/3/201486.4087.1086.2586.79178,173
7/2/201486.7787.5885.6986.06429,491
7/1/201485.0687.5085.0686.77783,346
6/30/201486.5186.9085.5386.33666,655
6/27/201484.5886.1084.3486.03821,713
6/26/201485.2785.3183.2684.33469,533
6/25/201483.1285.3083.1285.13539,131
6/24/201483.0485.0082.8683.52702,171
6/23/201480.5083.3180.4183.16830,366
6/20/201482.3282.3279.9880.26745,953
6/19/201481.2581.7280.2580.86243,989
6/18/201480.8181.2580.0881.07315,268
6/17/201478.8981.4078.1480.81466,977
6/16/201478.2479.3378.1879.16254,484
6/13/201478.3478.7877.1878.41228,461
6/12/201478.8979.4677.7978.23431,722
6/11/201479.9380.5778.3379.38550,948
6/10/201481.9282.2680.4880.54374,401
6/9/201481.8182.8481.5782.32403,494
6/6/201480.8382.1180.0081.95377,403
6/5/201479.9981.2979.0080.60410,455
6/4/201479.1880.4578.2079.87409,651
6/3/201478.1480.0877.8179.66494,821
6/2/201477.6279.0576.8978.43299,700
5/30/201477.6278.2876.7977.29494,509
5/29/201477.7378.6677.2077.47414,879
5/28/201477.7978.4276.0177.47565,041
5/27/201478.0379.0077.2678.26592,696
5/23/201477.6978.0676.3476.82455,142
5/22/201477.3478.4877.2277.44258,791
5/21/201477.4877.9276.5177.34260,879
5/20/201479.3579.7076.9277.21461,108
5/19/201480.3881.1379.5179.57477,494
5/16/201478.2379.4377.8679.17433,015
5/15/201478.9179.0177.0078.60496,619
5/14/201481.0981.2678.8079.02413,458
5/13/201481.5182.2380.5881.14328,336
5/12/201480.1081.6079.5081.55507,715
5/9/201477.2480.1676.9879.89935,258
5/8/201476.3278.8975.8176.97368,528
5/7/201478.5378.7875.1476.33705,362
5/6/201480.1180.7278.0578.16585,393
5/5/201479.9980.8878.5880.51412,556
5/2/201480.1681.0579.6079.80391,954
5/1/201478.2280.4478.2280.14643,067
4/30/201480.6381.4278.7478.95733,335
4/29/201481.8582.0679.4481.08773,894
4/28/201484.1584.7780.1780.791,562,776
4/25/201483.2484.3181.4083.162,198,386
4/24/201479.3679.5176.3678.531,174,719
4/23/201479.5279.9478.3578.78511,839
4/22/201477.1879.8977.1879.57700,326
4/21/201476.5678.6076.4577.56572,299
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
4/4/201480.2982.1079.4479.981,160,917
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
Trading Center