$87.91 +1.29 (%) Deckers Outdoor Corp - NYSE

Oct. 20, 2014 | 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
10/20/201486.1288.4586.1287.91592,764
10/17/201490.3090.4486.2986.62682,596
10/16/201485.2690.0185.2389.21748,776
10/15/201486.4387.9784.1787.00659,967
10/14/201485.5888.0085.5886.85842,945
10/13/201485.0287.2883.1785.37852,247
10/10/201487.1088.1386.0086.60800,589
10/9/201489.3989.7687.0787.51805,140
10/8/201486.6989.4986.5289.40842,091
10/7/201488.1089.0886.6186.69866,919
10/6/201492.0892.1986.8688.442,186,732
10/3/201493.8695.5993.0594.36914,653
10/2/201490.9493.1489.0192.871,175,081
10/1/201497.4297.9390.7191.001,702,718
9/30/201498.6598.9197.1597.18650,535
9/29/201498.9099.0697.6898.51352,902
9/26/201498.6599.6098.1799.38393,655
9/25/201497.3498.8096.5798.15608,755
9/24/201497.6297.7895.9297.42465,451
9/23/201497.8699.5597.2797.34798,927
9/22/201499.6299.8097.9698.60745,465
9/19/201498.6599.6798.2299.15849,463
9/18/201497.3298.4296.6998.06493,833
9/17/201497.2797.5996.3696.84498,286
9/16/201496.0497.6094.5497.22643,550
9/15/201498.8299.0796.5196.65761,492
9/12/201497.5799.1296.8498.82854,316
9/11/201496.8897.4896.4797.37595,772
9/10/201495.0697.2593.6597.13710,259
9/9/201496.6996.7594.5394.73788,363
9/8/201495.3696.6795.1196.42697,246
9/5/201493.7295.4492.3395.24780,077
9/4/201491.7394.5091.5093.59884,126
9/3/201493.6993.6991.1991.44509,194
9/2/201492.6293.8692.3593.53639,807
8/29/201492.7993.2991.7092.24307,921
8/28/201491.4992.9090.7892.37426,064
8/27/201492.4693.7891.6292.60631,852
8/26/201495.6795.9493.7593.81651,216
8/25/201495.4795.8094.9595.32479,868
8/22/201493.9195.2293.1494.89458,979
8/21/201493.9494.0193.1393.74353,849
8/20/201493.4494.0593.0293.91322,635
8/19/201494.1094.8893.3393.92410,144
8/18/201493.7194.7093.5994.07568,759
8/15/201493.5094.0091.9092.67499,604
8/14/201493.3093.9592.7893.41225,412
8/13/201493.3394.3592.7393.12313,267
8/12/201494.6094.7492.9093.31543,214
8/11/201493.5395.0093.4094.70798,029
8/8/201492.6394.0992.2893.47646,663
8/7/201493.3694.3192.1092.64956,903
8/6/201491.5493.1191.1392.74854,675
8/5/201488.4691.7688.0191.71989,684
8/4/201488.6390.4988.5988.711,157,215
8/1/201488.4189.7387.3588.74706,059
7/31/201489.5590.4188.2988.51644,707
7/30/201489.7490.5289.1789.90468,452
7/29/201491.0991.3289.1089.53527,746
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center