$73.87 -0.47 (%) Deckers Outdoor Corp - NYSE

May. 22, 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
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
4/10/201576.7077.0075.7275.77290,000
4/9/201576.3277.0876.1076.58328,724
4/8/201576.5678.0075.9776.47605,376
4/7/201575.3076.8975.2076.23571,392
4/6/201573.7275.8373.4975.51630,789
4/2/201574.3475.9773.8674.09785,351
4/1/201572.7874.7072.7873.76747,882
3/31/201573.1574.4072.5772.87606,880
3/30/201573.2073.8972.8573.19421,916
3/27/201572.5573.2071.9972.68566,060
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center