Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

829.43 +19.21 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.28 89.28 86.69 87.46 645,565 -0.33(-0.38%)
Oct 30, 2014 85.22 88.98 85.22 87.79 834,748 +2.55(+2.99%)
Oct 29, 2014 85.44 85.86 84.02 85.24 693,496 -0.01(-0.01%)
Oct 28, 2014 84.00 85.50 82.66 85.25 846,691 +1.45(+1.73%)
Oct 27, 2014 82.11 83.88 81.56 83.80 1,501,295 +2.24(+2.75%)
Oct 24, 2014 86.87 88.16 80.01 81.56 3,340,881 -6.54(-7.42%)
Oct 23, 2014 90.83 91.29 87.85 88.10 1,718,585 -2.11(-2.34%)
Oct 22, 2014 90.59 91.77 89.87 90.21 725,398 +0.38(+0.42%)
Oct 21, 2014 88.25 89.96 88.03 89.83 660,486 +1.92(+2.18%)
Oct 20, 2014 86.12 88.40 86.12 87.91 592,764 +1.29(+1.49%)
Oct 17, 2014 90.30 90.44 86.29 86.62 682,596 -2.59(-2.90%)
Oct 16, 2014 85.26 90.01 85.23 89.21 748,776 +2.21(+2.54%)
Oct 15, 2014 86.43 87.97 84.17 87.00 659,942 +0.15(+0.17%)
Oct 14, 2014 85.58 88.00 85.58 86.85 842,945 +1.48(+1.73%)
Oct 13, 2014 85.02 87.28 83.17 85.37 852,247 -1.23(-1.42%)
Oct 10, 2014 87.10 88.13 86.00 86.60 800,589 -0.91(-1.04%)
Oct 09, 2014 89.39 89.54 87.07 87.51 805,140 -1.89(-2.11%)
Oct 08, 2014 86.69 89.49 86.52 89.40 842,091 +2.71(+3.13%)
Oct 07, 2014 88.10 89.08 86.61 86.69 866,879 -1.75(-1.98%)
Oct 06, 2014 92.08 92.19 86.86 88.44 2,183,449 -5.92(-6.27%)
Oct 03, 2014 93.86 95.59 93.05 94.36 914,653 +1.49(+1.60%)
Oct 02, 2014 90.94 93.14 89.01 92.87 1,175,006 +1.87(+2.05%)
Oct 01, 2014 97.42 97.93 90.71 91.00 1,702,618 -6.18(-6.36%)
Sep 30, 2014 98.65 98.91 97.15 97.18 650,235 -1.33(-1.35%)
Sep 29, 2014 98.90 99.06 97.68 98.51 352,902 -0.87(-0.88%)
Sep 26, 2014 98.65 99.60 98.17 99.38 393,655 +1.23(+1.25%)
Sep 25, 2014 97.34 98.80 96.57 98.15 608,755 +0.73(+0.75%)
Sep 24, 2014 97.62 97.78 95.92 97.42 465,451 +0.08(+0.08%)
Sep 23, 2014 97.86 99.55 97.27 97.34 798,927 -1.26(-1.28%)
Sep 22, 2014 99.62 99.80 97.96 98.60 745,465 -0.55(-0.55%)
Sep 19, 2014 98.65 99.67 98.22 99.15 849,463 +1.09(+1.11%)
Sep 18, 2014 97.32 98.42 96.69 98.06 493,833 +1.22(+1.26%)
Sep 17, 2014 97.27 97.59 96.36 96.84 498,286 -0.38(-0.39%)
Sep 16, 2014 96.04 97.60 94.54 97.22 643,550 +0.57(+0.59%)
Sep 15, 2014 98.82 99.07 96.51 96.65 761,492 -2.17(-2.20%)
Sep 12, 2014 97.57 99.12 96.84 98.82 854,316 +1.45(+1.49%)
Sep 11, 2014 96.88 97.48 96.47 97.37 595,772 +0.24(+0.25%)
Sep 10, 2014 95.06 97.25 93.64 97.13 710,134 +2.40(+2.53%)
Sep 09, 2014 96.69 96.75 94.53 94.73 788,303 -1.69(-1.75%)
Sep 08, 2014 95.36 96.67 95.11 96.42 697,046 +1.18(+1.24%)
Sep 05, 2014 93.72 95.44 92.33 95.24 780,077 +1.65(+1.76%)
Sep 04, 2014 91.73 94.50 91.50 93.59 883,514 +2.15(+2.35%)
Sep 03, 2014 93.69 93.69 91.19 91.44 509,194 -2.09(-2.23%)
Sep 02, 2014 92.62 93.86 92.35 93.53 639,807 +1.29(+1.40%)
Aug 29, 2014 92.79 92.24 92.24 92.24 307,900 -0.13(-0.14%)
Aug 28, 2014 91.49 92.90 90.79 92.37 426,064 -0.23(-0.25%)
Aug 27, 2014 92.46 93.78 91.62 92.60 629,952 -1.21(-1.29%)
Aug 26, 2014 95.67 95.82 93.75 93.81 651,216 -1.51(-1.58%)
Aug 25, 2014 95.47 95.80 94.95 95.32 479,868 +0.43(+0.45%)
Aug 22, 2014 93.91 95.22 93.14 94.89 458,979 +1.15(+1.23%)
Aug 21, 2014 93.94 94.01 93.13 93.74 353,849 -0.17(-0.18%)
Aug 20, 2014 93.44 94.05 93.02 93.91 322,635 -0.01(-0.01%)
Aug 19, 2014 94.10 94.88 93.33 93.92 410,144 -0.15(-0.16%)
Aug 18, 2014 93.71 94.70 93.70 94.07 568,759 +1.40(+1.51%)
Aug 15, 2014 93.50 93.98 91.90 92.67 499,604 -0.74(-0.79%)
Aug 14, 2014 93.30 93.88 92.78 93.41 225,412 +0.29(+0.31%)
Aug 13, 2014 93.33 94.35 92.73 93.12 313,267 -0.19(-0.20%)
Aug 12, 2014 94.60 94.74 92.90 93.31 543,214 -1.39(-1.47%)
Aug 11, 2014 93.53 95.00 93.40 94.70 798,029 +1.23(+1.32%)
Aug 08, 2014 92.63 94.09 92.28 93.47 646,663 +0.83(+0.90%)
Aug 07, 2014 93.36 94.31 92.10 92.64 956,903 -0.10(-0.11%)
Aug 06, 2014 91.54 93.11 91.13 92.74 854,616 +1.03(+1.12%)
Aug 05, 2014 88.46 91.76 88.01 91.71 989,674 +3.00(+3.38%)
Aug 04, 2014 88.63 90.49 88.59 88.71 1,157,215 -0.03(-0.03%)
Aug 01, 2014 88.41 89.73 87.35 88.74 706,059 +0.23(+0.26%)
Jul 31, 2014 89.55 90.41 88.29 88.51 644,317 -1.39(-1.55%)
Jul 30, 2014 89.74 90.52 89.17 89.90 468,093 +0.37(+0.41%)
Jul 29, 2014 91.09 91.32 89.10 89.53 527,746 -1.23(-1.36%)
Jul 28, 2014 90.94 91.21 88.65 90.76 1,200,358 +0.26(+0.29%)
Jul 25, 2014 93.50 94.80 88.42 90.50 3,288,208 +5.27(+6.18%)
Jul 24, 2014 85.53 86.87 84.69 85.23 1,214,133 +0.25(+0.29%)
Jul 23, 2014 84.05 84.98 83.44 84.98 427,224 +0.86(+1.02%)
Jul 22, 2014 84.63 84.90 83.54 84.12 504,355 +0.30(+0.36%)
Jul 21, 2014 82.48 84.14 82.33 83.82 458,366 +0.50(+0.60%)
Jul 18, 2014 82.04 84.11 81.49 83.32 441,717 +1.60(+1.96%)
Jul 17, 2014 81.31 83.02 81.25 81.72 517,083 -0.16(-0.20%)
Jul 16, 2014 83.05 83.05 80.99 81.88 419,669 -0.97(-1.17%)
Jul 15, 2014 83.40 83.40 82.01 82.85 422,227 -0.16(-0.19%)
Jul 14, 2014 82.03 83.34 81.26 83.01 620,048 +1.48(+1.82%)
Jul 11, 2014 83.10 83.81 80.44 81.53 1,182,168 -1.91(-2.29%)
Jul 10, 2014 83.86 84.37 83.01 83.44 466,467 -1.89(-2.21%)
Jul 09, 2014 85.47 85.79 85.08 85.33 402,898 -0.16(-0.19%)
Jul 08, 2014 85.74 85.87 84.00 85.49 386,382 -0.44(-0.51%)
Jul 07, 2014 86.50 86.72 85.54 85.93 398,913 -0.86(-0.99%)
Jul 03, 2014 86.40 86.79 86.79 86.79 178,200 +0.73(+0.85%)
Jul 02, 2014 86.77 87.58 85.69 86.06 429,491 -0.71(-0.82%)
Jul 01, 2014 85.06 87.50 85.06 86.77 783,346 +0.44(+0.51%)
Jun 30, 2014 86.51 86.90 85.53 86.33 666,298 +0.30(+0.35%)
Jun 27, 2014 84.58 86.10 84.34 86.03 821,713 +1.70(+2.02%)
Jun 26, 2014 85.27 85.31 83.26 84.33 469,533 -0.80(-0.94%)
Jun 25, 2014 83.12 85.30 83.12 85.13 539,131 +1.61(+1.93%)
Jun 24, 2014 83.04 85.00 82.86 83.52 702,099 +0.36(+0.43%)
Jun 23, 2014 80.50 83.31 80.41 83.16 830,366 +2.90(+3.61%)
Jun 20, 2014 82.32 82.32 79.98 80.26 745,953 -0.60(-0.74%)
Jun 19, 2014 81.25 81.72 80.25 80.86 243,434 -0.21(-0.26%)
Jun 18, 2014 80.81 81.25 80.08 81.07 315,268 +0.26(+0.32%)
Jun 17, 2014 78.89 81.40 78.14 80.81 466,977 +1.65(+2.08%)
Jun 16, 2014 78.24 79.33 78.18 79.16 254,384 +0.75(+0.96%)
Jun 13, 2014 78.34 78.78 77.17 78.41 228,461 +0.18(+0.23%)
Jun 12, 2014 78.89 79.46 77.79 78.23 431,722 -1.15(-1.45%)
Jun 11, 2014 79.93 80.57 78.33 79.38 550,948 -1.16(-1.44%)
Jun 10, 2014 81.92 82.26 80.48 80.54 374,401 -1.41(-1.72%)
Jun 06, 2014 80.83 82.11 80.00 81.95 377,403 +1.35(+1.67%)
Jun 05, 2014 79.99 81.29 79.00 80.60 410,455 +0.73(+0.91%)
Jun 04, 2014 79.18 80.45 78.20 79.87 409,651 +0.21(+0.26%)
Jun 03, 2014 78.14 80.08 77.81 79.66 494,821 +1.23(+1.57%)
Jun 02, 2014 77.62 79.05 76.89 78.43 299,300 +1.14(+1.47%)
May 30, 2014 77.62 78.28 76.79 77.29 494,509 -0.18(-0.23%)
May 29, 2014 77.73 78.66 77.20 77.47 414,846 +0.00(+0.00%)
May 28, 2014 77.79 78.42 76.01 77.47 565,041 -0.79(-1.01%)
May 27, 2014 78.03 79.00 77.26 78.26 592,696 +1.44(+1.87%)
May 23, 2014 77.69 76.82 76.82 76.82 455,100 -0.88(-1.13%)
May 22, 2014 77.34 78.48 77.22 77.70 174,846 +0.36(+0.47%)
May 21, 2014 77.48 77.92 76.51 77.34 260,879 +0.13(+0.17%)
May 20, 2014 79.35 79.70 76.92 77.21 461,108 -2.36(-2.97%)
May 19, 2014 80.38 81.13 79.51 79.57 477,494 +0.40(+0.51%)
May 16, 2014 78.23 79.43 77.86 79.17 433,015 +0.57(+0.73%)
May 15, 2014 78.91 79.01 77.00 78.60 496,319 -0.42(-0.53%)
May 14, 2014 81.09 81.26 78.80 79.02 413,458 -2.12(-2.61%)
May 13, 2014 81.51 82.23 80.58 81.14 328,236 -0.41(-0.50%)
May 12, 2014 80.10 81.60 79.50 81.55 507,715 +1.66(+2.08%)
May 09, 2014 77.24 80.16 76.98 79.89 935,258 +2.92(+3.79%)
May 08, 2014 76.32 78.89 75.81 76.97 368,528 +0.64(+0.84%)
May 07, 2014 78.53 78.78 75.14 76.33 705,362 -1.83(-2.34%)
May 06, 2014 80.11 80.72 78.05 78.16 585,393 -2.35(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.