Skip to main content

Deckers Outdoor Corp (NY: DECK )

940.50 +2.61 (+0.28%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 73.67 74.96 73.25 74.24 469,015 +0.50(+0.68%)
Feb 26, 2015 74.79 75.58 73.46 73.74 485,134 -0.88(-1.18%)
Feb 25, 2015 74.01 75.14 74.01 74.62 541,410 +0.66(+0.89%)
Feb 24, 2015 75.76 75.82 73.75 73.96 866,526 -1.55(-2.05%)
Feb 23, 2015 75.45 75.89 74.17 75.51 785,998 -0.45(-0.59%)
Feb 20, 2015 73.49 76.13 73.17 75.96 655,890 +2.47(+3.36%)
Feb 19, 2015 73.94 74.20 73.03 73.49 866,638 -0.52(-0.70%)
Feb 18, 2015 74.20 74.84 73.60 74.01 1,178,108 -0.86(-1.15%)
Feb 17, 2015 77.39 77.39 74.78 74.87 800,749 -2.21(-2.87%)
Feb 13, 2015 76.64 77.08 77.08 77.08 554,500 +0.61(+0.80%)
Feb 12, 2015 75.25 76.76 74.30 76.47 754,055 +1.54(+2.06%)
Feb 11, 2015 74.47 75.49 73.93 74.93 751,105 +0.37(+0.50%)
Feb 10, 2015 73.63 75.15 73.17 74.56 1,006,327 +1.92(+2.64%)
Feb 09, 2015 71.25 73.15 71.25 72.64 1,064,159 -0.25(-0.34%)
Feb 06, 2015 74.47 74.47 72.25 72.89 1,183,266 -1.11(-1.50%)
Feb 05, 2015 71.71 74.75 71.71 74.00 1,474,006 +2.44(+3.41%)
Feb 04, 2015 71.53 72.18 70.65 71.56 1,688,392 -0.40(-0.56%)
Feb 03, 2015 69.37 72.06 68.38 71.96 1,947,888 +3.00(+4.35%)
Feb 02, 2015 67.34 70.25 67.15 68.96 3,284,752 +2.91(+4.41%)
Jan 30, 2015 68.50 69.41 65.65 66.05 8,227,924 -16.22(-19.72%)
Jan 29, 2015 82.04 83.34 81.48 82.27 1,726,859 +0.79(+0.97%)
Jan 28, 2015 81.69 83.25 80.61 81.48 1,088,439 +0.54(+0.67%)
Jan 27, 2015 80.30 81.45 79.52 80.94 895,025 -0.40(-0.49%)
Jan 26, 2015 78.30 81.80 77.82 81.34 926,792 +3.01(+3.84%)
Jan 23, 2015 78.38 78.86 77.38 78.33 1,409,431 -0.11(-0.14%)
Jan 22, 2015 79.60 80.47 78.25 78.44 1,399,504 -0.85(-1.07%)
Jan 21, 2015 78.70 80.45 77.80 79.29 1,385,391 +0.13(+0.16%)
Jan 20, 2015 86.70 87.11 77.69 79.16 3,099,762 -7.30(-8.44%)
Jan 16, 2015 85.66 87.11 84.06 86.46 917,026 +1.11(+1.30%)
Jan 15, 2015 89.64 89.97 84.93 85.35 1,272,740 -4.30(-4.80%)
Jan 14, 2015 91.70 91.70 88.16 89.65 808,469 -3.77(-4.04%)
Jan 13, 2015 94.35 95.45 92.01 93.42 810,248 -0.68(-0.72%)
Jan 12, 2015 94.33 94.60 93.00 94.10 343,306 +0.35(+0.37%)
Jan 09, 2015 94.46 94.46 93.20 93.75 559,592 -0.26(-0.28%)
Jan 08, 2015 91.42 94.24 91.30 94.01 864,823 +3.66(+4.05%)
Jan 07, 2015 88.61 91.28 88.17 90.35 631,218 +2.84(+3.25%)
Jan 06, 2015 89.39 89.49 87.36 87.51 1,488,690 -1.55(-1.74%)
Jan 05, 2015 89.30 90.22 88.10 89.06 713,761 -0.68(-0.76%)
Jan 02, 2015 91.72 91.73 88.69 89.74 738,428 -1.30(-1.43%)
Dec 31, 2014 91.90 91.04 91.04 91.04 496,100 -0.82(-0.89%)
Dec 30, 2014 92.39 93.21 91.22 91.86 430,956 -0.78(-0.84%)
Dec 29, 2014 92.31 93.69 91.76 92.64 727,691 +0.33(+0.36%)
Dec 26, 2014 91.06 93.56 91.06 92.31 489,182 +1.36(+1.50%)
Dec 24, 2014 91.79 90.95 90.95 90.95 379,400 -1.01(-1.10%)
Dec 23, 2014 92.50 93.40 91.51 91.96 661,550 -0.28(-0.30%)
Dec 22, 2014 93.44 93.72 92.00 92.24 551,471 -1.07(-1.15%)
Dec 19, 2014 95.24 95.25 92.43 93.31 1,240,459 -1.94(-2.04%)
Dec 18, 2014 94.88 95.82 94.50 95.25 735,910 +1.49(+1.59%)
Dec 17, 2014 92.67 94.15 92.38 93.76 782,934 +1.45(+1.57%)
Dec 16, 2014 95.07 95.47 92.22 92.31 906,447 -3.18(-3.33%)
Dec 15, 2014 97.82 98.44 95.39 95.49 1,041,782 -1.49(-1.54%)
Dec 12, 2014 95.30 99.88 95.30 96.98 719,090 +0.75(+0.78%)
Dec 11, 2014 96.13 97.60 96.01 96.23 406,212 +0.37(+0.39%)
Dec 10, 2014 97.42 98.31 95.61 95.86 434,987 -1.75(-1.79%)
Dec 09, 2014 97.59 98.22 96.25 97.61 756,902 -0.69(-0.70%)
Dec 08, 2014 98.50 98.65 97.63 98.30 609,393 -0.27(-0.27%)
Dec 05, 2014 97.54 97.99 96.90 98.57 735,164 +1.90(+1.97%)
Dec 04, 2014 97.17 98.14 96.00 96.67 725,883 +0.13(+0.13%)
Dec 03, 2014 95.96 96.97 95.30 96.54 855,236 +0.68(+0.71%)
Dec 02, 2014 94.79 96.63 94.79 95.86 435,284 +1.16(+1.22%)
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.