$72.71 +0.26 (%) Deckers Outdoor Corp - NYSE

Mar. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DECK historical data

Date Open High Low Close Volume
3/26/201572.2572.9271.5072.45338,110
3/25/201573.5873.8872.5372.60508,820
3/24/201572.4373.7272.1673.48577,203
3/23/201571.8773.9671.8772.14645,138
3/20/201572.2472.8771.4872.06753,176
3/19/201571.8672.4971.5071.89399,860
3/18/201570.3672.1870.0271.69756,997
3/17/201570.9771.7769.9670.35604,624
3/16/201570.9871.9370.9171.12388,294
3/13/201571.7372.5669.9370.69600,235
3/12/201572.5072.6871.8272.06421,840
3/11/201572.7073.2971.9272.00408,640
3/10/201571.4672.9371.3072.25505,177
3/9/201573.2373.8271.8772.08765,998
3/6/201574.2074.9672.7273.22538,303
3/5/201574.7375.1973.8974.49396,350
3/4/201574.5275.2674.3574.40400,835
3/3/201574.1074.9973.4774.90448,449
3/2/201574.1374.6473.1174.52826,975
2/27/201573.6774.9673.2574.24469,015
2/26/201574.7975.5873.4673.74489,492
2/25/201574.0175.1474.0174.62541,410
2/24/201575.7675.8273.7573.96866,526
2/23/201575.4575.8974.1775.51785,998
2/20/201573.4976.1373.1775.96655,890
2/19/201573.9474.2073.0373.49866,638
2/18/201574.2074.8473.6074.011,178,108
2/17/201577.3977.3974.7874.87801,249
2/13/201576.6477.3276.0077.08554,500
2/12/201575.2576.7674.3076.47758,612
2/11/201574.4775.4973.9374.93751,105
2/10/201573.6375.1573.1774.561,006,327
2/9/201571.2573.1571.2572.641,064,159
2/6/201574.4774.4772.2572.891,183,266
2/5/201571.7174.7571.7074.001,474,006
2/4/201571.5372.1870.6571.561,688,392
2/3/201569.3772.0668.3871.961,947,888
2/2/201567.3470.2567.1568.963,284,927
1/30/201568.5070.5065.6566.058,227,924
1/29/201582.0483.3481.4882.271,735,962
1/28/201581.6983.2580.6181.481,088,539
1/27/201580.3081.4579.5280.94895,025
1/26/201578.3081.8077.8281.34926,792
1/23/201578.3878.8677.3878.331,409,431
1/22/201579.6080.4778.2578.441,399,504
1/21/201578.7080.4577.8079.291,385,956
1/20/201586.7087.1177.6979.163,112,994
1/16/201585.6687.1184.0686.46917,026
1/15/201589.6489.9784.9385.351,272,740
1/14/201591.7091.7088.1689.65808,469
1/13/201594.3595.4592.0193.42810,248
1/12/201594.3394.6093.0094.10343,306
1/9/201594.4694.4693.2093.75559,592
1/8/201591.4294.2491.3094.01864,823
1/7/201588.6191.2888.1790.35631,268
1/6/201589.3989.4987.3687.511,488,690
1/5/201589.3090.2288.1089.06713,886
1/2/201591.7291.7388.6989.74738,428
12/31/201491.9092.8190.6491.04497,274
12/30/201492.3993.2191.2291.86431,006
12/29/201492.3193.6991.7692.64727,691
12/26/201491.0693.5691.0692.31489,182
12/24/201491.7992.9090.9090.95379,353
12/23/201492.5093.4091.5191.96661,600
12/22/201493.4493.7292.0092.24551,571
12/19/201495.2495.2592.4393.311,240,459
12/18/201494.8895.8294.5095.25737,819
12/17/201492.6794.1592.3893.76782,934
12/16/201495.0795.4792.2292.31906,847
12/15/201497.8298.4495.3995.491,041,982
12/12/201495.3099.8895.3096.98719,090
12/11/201496.1397.6096.0196.23406,512
12/10/201497.4298.3195.6195.86435,487
12/9/201497.5998.2296.2597.61756,902
12/8/201498.5098.6597.6398.30609,393
12/5/201497.5498.6696.9098.57735,164
12/4/201497.1798.1496.0096.67725,933
12/3/201495.9696.9795.3096.54855,236
12/2/201494.7996.6394.7995.86437,939
12/1/201497.0097.4194.5994.70659,198
11/28/201496.7897.8396.1996.72265,614
11/26/201495.8096.7195.5896.25405,079
11/25/201496.1797.1395.7795.99472,441
11/24/201494.0996.0593.8195.45637,670
11/21/201496.4996.4993.9294.00552,980
11/20/201494.2196.5693.7895.201,079,889
11/19/201492.1594.5592.1594.52751,192
11/18/201492.7293.2591.2492.20604,041
11/17/201491.4893.5591.4892.72853,882
11/14/201490.3991.9190.1491.79511,595
11/13/201490.0291.2789.9690.68756,133
11/12/201487.6990.0687.2590.04592,031
11/11/201489.2489.2887.0087.61480,358
11/10/201490.3490.4788.2589.00523,565
11/7/201491.0391.4589.7789.97769,405
11/6/201488.5091.0088.3090.90614,481
11/5/201488.2888.8987.4888.25432,968
11/4/201488.2288.2286.8787.90521,027
11/3/201487.2189.1287.0588.23499,179
10/31/201489.2889.2886.6987.46645,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center