Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.15 49.26 46.57 48.94 2,159,489 -1.17(-2.33%)
Nov 27, 2015 51.61 51.61 49.41 50.11 691,841 -1.67(-3.23%)
Nov 25, 2015 50.93 51.78 51.78 51.78 822,200 +0.99(+1.95%)
Nov 24, 2015 50.78 51.76 50.43 50.79 808,476 -0.40(-0.78%)
Nov 23, 2015 50.00 51.60 50.00 51.19 818,679 +1.22(+2.44%)
Nov 20, 2015 49.66 51.14 49.48 49.97 897,048 +0.95(+1.94%)
Nov 19, 2015 48.86 49.89 48.50 49.02 1,516,192 -0.81(-1.63%)
Nov 18, 2015 46.76 49.95 46.11 49.83 1,900,674 +3.53(+7.62%)
Nov 17, 2015 46.58 46.79 45.14 46.30 1,234,211 -1.05(-2.22%)
Nov 16, 2015 47.23 47.91 46.20 47.35 869,360 +0.03(+0.06%)
Nov 13, 2015 48.20 48.63 45.86 47.32 1,456,860 -2.51(-5.04%)
Nov 12, 2015 49.59 51.16 49.23 49.83 849,155 +0.21(+0.42%)
Nov 11, 2015 52.18 52.40 49.50 49.62 1,258,140 -2.82(-5.38%)
Nov 10, 2015 52.75 53.19 50.87 52.44 1,509,050 -0.49(-0.93%)
Nov 09, 2015 55.31 55.50 52.67 52.93 786,944 -2.26(-4.09%)
Nov 06, 2015 55.25 55.57 54.05 55.19 759,169 -0.41(-0.74%)
Nov 05, 2015 55.08 55.99 53.85 55.60 744,074 +0.39(+0.71%)
Nov 04, 2015 57.06 57.62 54.32 55.21 1,487,312 -2.09(-3.65%)
Nov 03, 2015 56.29 57.84 56.00 57.30 756,119 +1.05(+1.87%)
Nov 02, 2015 55.62 56.62 54.25 56.25 1,078,930 +0.59(+1.06%)
Oct 30, 2015 57.15 57.34 54.16 55.66 3,545,246 +3.70(+7.12%)
Oct 29, 2015 51.95 52.75 50.87 51.96 1,355,900 -0.23(-0.44%)
Oct 28, 2015 50.72 52.60 50.32 52.19 1,684,938 +1.44(+2.84%)
Oct 27, 2015 52.15 52.71 49.92 50.75 1,886,272 -3.59(-6.61%)
Oct 26, 2015 56.00 56.20 54.27 54.34 1,295,541 -1.43(-2.56%)
Oct 23, 2015 59.98 59.98 55.56 55.77 1,572,013 -4.01(-6.71%)
Oct 22, 2015 59.98 60.19 59.19 59.78 409,946 +0.18(+0.30%)
Oct 21, 2015 61.26 61.26 59.44 59.60 646,913 -1.28(-2.10%)
Oct 20, 2015 61.30 61.58 60.29 60.88 720,590 -0.53(-0.86%)
Oct 19, 2015 59.72 61.51 59.55 61.41 792,472 +1.76(+2.95%)
Oct 16, 2015 59.47 60.45 58.65 59.65 471,184 +0.17(+0.29%)
Oct 15, 2015 59.89 60.10 58.80 59.48 411,664 -0.17(-0.28%)
Oct 14, 2015 60.61 61.23 59.35 59.65 637,175 -1.00(-1.65%)
Oct 13, 2015 60.34 61.48 60.14 60.65 567,192 -0.16(-0.26%)
Oct 12, 2015 61.04 61.22 60.60 60.81 306,574 -0.24(-0.39%)
Oct 09, 2015 62.03 62.10 60.74 61.05 611,824 -1.11(-1.79%)
Oct 08, 2015 60.70 62.55 60.41 62.16 666,888 +1.55(+2.56%)
Oct 07, 2015 59.65 60.67 58.81 60.61 647,672 +1.02(+1.71%)
Oct 06, 2015 60.50 61.00 59.13 59.59 675,928 -1.05(-1.73%)
Oct 05, 2015 59.47 61.10 59.14 60.64 468,386 +1.63(+2.76%)
Oct 02, 2015 57.36 59.04 57.16 59.01 452,299 +0.93(+1.60%)
Oct 01, 2015 57.93 58.26 57.30 58.08 486,365 +0.02(+0.03%)
Sep 30, 2015 58.30 59.07 57.24 58.06 703,946 +0.40(+0.69%)
Sep 29, 2015 56.82 58.68 56.29 57.66 796,439 +0.91(+1.60%)
Sep 28, 2015 58.05 58.50 56.66 56.75 590,404 -1.53(-2.63%)
Sep 25, 2015 59.50 59.87 58.20 58.28 712,653 -0.48(-0.82%)
Sep 24, 2015 58.28 59.38 57.43 58.76 970,374 -0.19(-0.32%)
Sep 23, 2015 60.68 60.87 58.77 58.95 463,941 -1.56(-2.58%)
Sep 22, 2015 60.07 60.65 59.22 60.51 431,086 -0.42(-0.69%)
Sep 21, 2015 61.39 62.35 60.54 60.93 726,994 -0.02(-0.03%)
Sep 18, 2015 62.84 63.16 60.81 60.95 864,981 -2.53(-3.99%)
Sep 17, 2015 64.34 64.76 63.32 63.48 754,437 -1.20(-1.86%)
Sep 16, 2015 62.80 65.00 62.56 64.68 982,017 +1.88(+2.99%)
Sep 15, 2015 61.23 63.09 60.68 62.80 682,541 +1.70(+2.78%)
Sep 14, 2015 60.67 61.22 60.14 61.10 495,273 +0.45(+0.74%)
Sep 11, 2015 60.69 60.75 59.62 60.65 556,084 -0.45(-0.74%)
Sep 10, 2015 61.02 62.20 60.90 61.10 552,516 -0.01(-0.02%)
Sep 09, 2015 63.53 63.82 60.98 61.11 561,539 -2.09(-3.31%)
Sep 08, 2015 63.83 63.83 62.70 63.20 457,148 +0.48(+0.77%)
Sep 04, 2015 63.10 62.72 62.72 62.72 494,600 -1.37(-2.14%)
Sep 03, 2015 63.80 64.72 63.45 64.09 606,371 +0.65(+1.02%)
Sep 02, 2015 62.65 63.72 62.33 63.44 642,091 +1.27(+2.04%)
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.