$66.01 +2.58 (%) Deckers Outdoor Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
7/29/201666.5869.1963.6166.011,536,804
7/28/201663.4063.5061.9663.43893,078
7/27/201662.1563.9461.9063.72880,219
7/26/201660.9262.0860.1961.69599,773
7/25/201660.6861.0060.3060.75396,838
7/22/201660.9661.4760.4160.66752,425
7/21/201663.1663.4762.2362.44279,693
7/20/201662.0463.4061.6963.30276,016
7/19/201662.2662.4261.6662.00223,425
7/18/201662.4563.0062.0562.33375,331
7/15/201662.8462.8462.1262.22340,295
7/14/201662.5762.9162.2962.52289,730
7/13/201662.5962.8861.3961.93268,397
7/12/201660.6362.7060.5362.49428,534
7/11/201660.0060.9359.9460.62428,977
7/8/201658.5959.9058.3459.75426,708
7/7/201657.5858.5157.3357.91293,894
7/6/201656.8357.7856.4057.61324,285
7/5/201657.8157.9856.3756.99277,098
7/1/201657.3458.2257.1757.91436,924
6/30/201657.4857.5355.5657.52541,658
6/29/201655.8057.3055.4857.02430,303
6/28/201654.2555.2453.9554.98421,270
6/27/201655.1955.2553.3853.71565,947
6/24/201655.5856.5155.4255.881,041,922
6/23/201657.9458.1557.4257.82437,272
6/22/201657.9258.5557.3157.37368,110
6/21/201657.4358.2157.2357.93602,344
6/20/201657.4158.4257.3457.46324,952
6/17/201655.7656.9855.6256.72616,031
6/16/201655.4255.6654.6455.54336,966
6/15/201654.4256.7754.3455.70610,677
6/14/201653.5654.7053.5654.25474,574
6/13/201654.6555.0954.1054.14599,786
6/10/201654.9555.5854.4154.69456,640
6/9/201654.9055.5654.2155.48494,681
6/8/201654.2555.4154.0555.08656,703
6/7/201654.1954.7653.6654.48726,765
6/6/201654.3154.6154.0254.42321,615
6/3/201654.1054.5553.4554.25392,623
6/2/201653.3454.1953.3454.14406,663
6/1/201652.2254.1852.0053.75782,628
5/31/201653.2153.4351.9952.591,186,518
5/27/201648.2753.4748.2653.192,965,454
5/26/201649.2349.8048.1149.251,882,308
5/25/201648.7749.6847.5548.951,165,578
5/24/201649.3950.8348.4548.891,190,306
5/23/201650.3151.0049.5849.63555,131
5/20/201649.4050.4749.4050.26557,558
5/19/201649.1150.6448.9449.42578,378
5/18/201649.0749.7548.2349.23700,369
5/17/201650.0350.9049.1149.38758,564
5/16/201650.0650.7450.0050.14540,628
5/13/201650.3552.3950.1750.401,291,878
5/12/201653.0953.6352.5253.27668,127
5/11/201655.4956.1252.8352.99882,856
5/10/201656.4356.7755.6856.45481,867
5/9/201656.4457.2656.1356.68295,643
5/6/201655.8456.5154.9656.36320,569
5/5/201657.5857.5855.6556.04480,499
5/4/201657.8258.1956.9957.58404,490
5/3/201658.3058.4757.1758.05360,307
5/2/201657.7858.8157.3558.65462,577
4/29/201658.2658.8257.2257.81300,209
4/28/201658.1959.2958.0758.19383,232
4/27/201658.7258.9857.9758.58421,273
4/26/201657.9559.0257.8558.66417,708
4/25/201658.5158.8557.3757.75420,040
4/22/201659.0259.9358.1058.83508,206
4/21/201658.9559.4658.3258.61365,096
4/20/201658.6759.9058.3458.36667,215
4/19/201658.1158.9657.8458.17658,623
4/18/201657.2858.1957.0357.81364,206
4/15/201657.4157.9857.0357.49410,431
4/14/201657.8758.3456.9857.75386,297
4/13/201656.4257.9456.4257.76378,406
4/12/201655.5456.3854.6456.10698,612
4/11/201655.8756.4455.5555.56539,229
4/8/201658.3458.5455.5555.76782,416
4/7/201658.5259.0457.6858.40989,664
4/6/201657.8959.3257.2359.25646,929
4/5/201658.1158.7057.5257.83560,426
4/4/201659.2159.4158.5158.74664,885
4/1/201659.5259.7258.5659.18893,343
3/31/201658.1260.9058.1259.911,202,610
3/30/201658.4358.9457.7657.90673,600
3/29/201657.0358.7756.7458.40644,526
3/28/201656.8758.0956.7556.93706,637
3/24/201657.8357.8756.4557.37444,113
3/23/201658.6559.0958.0158.02477,937
3/22/201659.7059.8258.8559.27433,536
3/21/201660.4861.0059.9160.20733,413
3/18/201657.5260.6757.2060.551,851,427
3/17/201655.3857.4055.3357.20870,397
3/16/201656.5456.8755.3555.42782,146
3/15/201656.5957.3256.0156.58518,863
3/14/201657.2957.5856.1656.59546,855
3/11/201656.9057.8856.7057.69468,164
3/10/201656.8257.3655.8456.45549,955
3/9/201657.5457.7156.1456.51607,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center