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 (%)
Oct 31, 2016 54.38 54.38 51.68 52.19 1,097,714 -2.18(-4.01%)
Oct 28, 2016 52.00 55.85 52.00 54.37 2,419,634 +3.61(+7.11%)
Oct 27, 2016 51.65 52.08 50.19 50.76 2,089,695 -0.89(-1.72%)
Oct 26, 2016 51.99 53.44 51.52 51.65 1,317,544 -1.01(-1.92%)
Oct 25, 2016 52.72 53.42 51.83 52.66 1,024,694 -0.83(-1.55%)
Oct 24, 2016 54.12 54.91 52.75 53.49 1,740,444 -0.66(-1.22%)
Oct 21, 2016 55.25 56.00 54.09 54.15 1,167,182 -2.72(-4.78%)
Oct 20, 2016 57.20 57.20 55.81 56.87 548,927 -0.63(-1.10%)
Oct 19, 2016 56.46 57.71 55.87 57.50 493,883 +1.26(+2.24%)
Oct 18, 2016 55.92 56.91 55.23 56.24 482,936 +0.31(+0.55%)
Oct 17, 2016 56.50 56.79 55.86 55.93 467,478 -0.57(-1.01%)
Oct 14, 2016 56.97 57.24 55.66 56.50 570,789 -0.42(-0.74%)
Oct 13, 2016 55.37 57.90 55.30 56.92 1,800,914 -4.06(-6.66%)
Oct 12, 2016 61.09 61.53 60.55 60.98 422,421 +0.01(+0.02%)
Oct 11, 2016 62.02 62.68 60.64 60.97 459,726 -1.40(-2.24%)
Oct 10, 2016 62.06 63.10 62.06 62.37 430,831 +0.50(+0.81%)
Oct 07, 2016 61.50 62.44 61.19 61.87 553,788 +0.63(+1.03%)
Oct 06, 2016 60.88 61.58 60.48 61.24 418,542 +0.43(+0.71%)
Oct 05, 2016 59.49 60.95 59.30 60.81 385,879 +1.57(+2.65%)
Oct 04, 2016 58.81 59.30 58.54 59.24 461,840 +0.34(+0.58%)
Oct 03, 2016 59.42 59.61 58.40 58.90 539,633 -0.65(-1.09%)
Sep 30, 2016 59.17 59.97 59.00 59.55 514,733 +0.25(+0.42%)
Sep 29, 2016 60.95 61.41 59.28 59.30 966,656 -1.63(-2.68%)
Sep 28, 2016 61.17 61.84 60.53 60.93 275,033 -0.48(-0.78%)
Sep 27, 2016 60.70 61.58 60.27 61.41 300,873 +0.72(+1.19%)
Sep 26, 2016 62.01 62.01 60.61 60.69 275,795 -1.56(-2.51%)
Sep 23, 2016 63.02 63.61 62.23 62.25 304,276 -1.00(-1.58%)
Sep 22, 2016 63.33 63.84 62.82 63.25 741,608 +0.58(+0.93%)
Sep 21, 2016 61.39 62.69 61.39 62.67 524,641 +1.04(+1.69%)
Sep 20, 2016 61.54 61.80 61.00 61.63 445,048 +0.49(+0.80%)
Sep 19, 2016 60.81 61.81 60.77 61.14 707,800 +0.50(+0.82%)
Sep 16, 2016 59.79 60.79 59.44 60.64 866,906 +0.62(+1.03%)
Sep 15, 2016 57.67 60.05 57.53 60.02 554,514 +2.17(+3.75%)
Sep 14, 2016 58.51 58.87 57.53 57.85 494,328 -0.66(-1.13%)
Sep 13, 2016 58.78 59.32 57.91 58.51 459,685 -0.86(-1.45%)
Sep 12, 2016 57.89 59.41 57.50 59.37 450,680 +1.00(+1.71%)
Sep 09, 2016 59.88 60.27 58.36 58.37 594,046 -1.78(-2.96%)
Sep 08, 2016 61.56 61.82 59.76 60.15 487,144 -1.83(-2.95%)
Sep 07, 2016 61.33 62.02 60.73 61.98 567,419 +0.77(+1.26%)
Sep 06, 2016 62.92 63.61 60.62 61.21 801,955 -1.99(-3.15%)
Sep 02, 2016 64.05 63.20 63.20 63.20 382,200 -0.82(-1.28%)
Sep 01, 2016 65.46 65.46 63.57 64.02 540,559 -1.33(-2.04%)
Aug 31, 2016 65.47 66.57 64.39 65.35 467,741 +0.08(+0.12%)
Aug 30, 2016 66.43 66.61 64.93 65.27 340,177 -1.59(-2.38%)
Aug 29, 2016 67.17 67.29 66.69 66.86 226,404 -0.08(-0.12%)
Aug 26, 2016 66.96 67.55 66.39 66.94 255,880 +0.06(+0.09%)
Aug 25, 2016 67.59 67.89 66.39 66.88 243,659 -0.82(-1.21%)
Aug 24, 2016 68.34 68.53 67.46 67.70 313,396 -0.87(-1.27%)
Aug 23, 2016 68.28 68.73 67.77 68.57 382,814 +0.73(+1.08%)
Aug 22, 2016 68.40 68.75 67.43 67.84 296,502 -0.56(-0.82%)
Aug 19, 2016 67.70 68.69 67.70 68.40 343,589 +0.70(+1.03%)
Aug 18, 2016 67.76 68.11 66.99 67.70 273,139 +0.09(+0.13%)
Aug 17, 2016 67.88 68.15 67.13 67.61 489,202 -0.52(-0.76%)
Aug 16, 2016 68.29 68.78 67.85 68.13 297,719 -0.42(-0.61%)
Aug 15, 2016 69.11 69.94 67.63 68.55 855,522 +1.54(+2.30%)
Aug 12, 2016 66.30 67.64 65.88 67.01 687,483 +0.71(+1.07%)
Aug 11, 2016 64.38 66.65 63.89 66.30 715,170 +2.81(+4.43%)
Aug 10, 2016 63.25 64.03 63.25 63.49 371,889 +0.44(+0.70%)
Aug 09, 2016 63.46 63.54 62.65 63.05 211,084 -0.66(-1.04%)
Aug 08, 2016 64.24 64.86 63.42 63.71 224,665 -0.47(-0.73%)
Aug 05, 2016 63.03 64.47 63.03 64.18 282,169 +1.30(+2.07%)
Aug 04, 2016 62.72 63.77 62.72 62.88 336,513 +0.32(+0.51%)
Aug 03, 2016 60.99 62.83 60.34 62.56 386,461 +0.11(+0.18%)
Aug 02, 2016 65.82 65.91 62.42 62.45 657,143 -3.36(-5.11%)
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.