Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.39 55.39 55.39 0 +0.07(+0.13%)
Dec 29, 2016 54.89 56.03 54.67 55.32 442,326 +0.71(+1.30%)
Dec 28, 2016 55.05 55.52 53.97 54.61 601,365 -0.39(-0.71%)
Dec 27, 2016 53.25 55.98 53.25 55.00 1,251,975 +1.59(+2.98%)
Dec 23, 2016 53.41 53.41 53.41 0 +0.82(+1.56%)
Dec 22, 2016 53.62 53.90 52.46 52.59 550,115 -1.29(-2.39%)
Dec 21, 2016 53.35 54.14 53.35 53.88 420,018 +0.28(+0.52%)
Dec 20, 2016 53.92 54.30 53.20 53.60 934,828 -0.15(-0.28%)
Dec 19, 2016 54.44 55.12 53.31 53.75 859,454 -0.41(-0.76%)
Dec 16, 2016 58.31 58.31 53.99 54.16 2,327,516 -3.93(-6.77%)
Dec 15, 2016 60.37 60.69 57.76 58.09 713,711 -1.83(-3.05%)
Dec 14, 2016 59.81 60.58 59.41 59.92 524,318 +0.05(+0.08%)
Dec 13, 2016 60.58 61.04 59.66 59.87 583,050 -0.25(-0.42%)
Dec 12, 2016 61.59 61.90 59.27 60.12 792,607 -1.84(-2.97%)
Dec 09, 2016 62.49 62.70 61.76 61.96 565,010 -0.38(-0.61%)
Dec 08, 2016 62.35 62.87 61.69 62.34 1,064,890 +0.67(+1.09%)
Dec 07, 2016 62.67 62.67 61.06 61.67 1,136,748 -1.49(-2.36%)
Dec 06, 2016 63.26 63.34 61.87 63.16 457,753 -0.06(-0.09%)
Dec 05, 2016 61.59 63.53 61.34 63.22 561,036 +1.88(+3.06%)
Dec 02, 2016 59.99 61.73 58.85 61.34 672,132 +0.89(+1.47%)
Dec 01, 2016 60.35 60.84 59.57 60.45 750,288 +0.97(+1.63%)
Nov 30, 2016 59.81 61.04 59.26 59.48 762,364 +0.08(+0.13%)
Nov 29, 2016 62.25 62.28 58.98 59.40 969,647 -3.05(-4.88%)
Nov 28, 2016 63.93 64.24 62.10 62.45 542,836 -1.40(-2.19%)
Nov 25, 2016 64.79 65.02 63.67 63.85 184,243 -0.95(-1.47%)
Nov 23, 2016 64.80 64.80 64.80 0 +0.14(+0.22%)
Nov 22, 2016 62.35 64.75 62.01 64.66 780,600 +2.80(+4.53%)
Nov 21, 2016 61.66 62.07 61.16 61.86 390,968 +0.49(+0.80%)
Nov 18, 2016 62.43 62.44 61.00 61.37 730,629 -1.16(-1.86%)
Nov 17, 2016 61.32 62.58 60.62 62.53 477,701 +1.60(+2.63%)
Nov 16, 2016 60.28 61.26 60.00 60.93 460,124 +0.20(+0.33%)
Nov 15, 2016 61.20 61.91 59.66 60.73 393,254 -0.64(-1.04%)
Nov 14, 2016 61.07 62.46 59.87 61.37 743,530 +1.20(+1.99%)
Nov 11, 2016 58.48 61.11 57.86 60.17 1,404,302 +2.82(+4.92%)
Nov 10, 2016 55.54 57.78 55.32 57.35 1,320,819 +2.38(+4.33%)
Nov 09, 2016 52.25 55.45 52.13 54.97 739,065 +1.46(+2.73%)
Nov 08, 2016 53.10 53.86 52.49 53.51 523,453 +0.27(+0.51%)
Nov 07, 2016 53.41 53.58 52.81 53.24 695,513 +0.99(+1.89%)
Nov 04, 2016 51.54 53.53 51.02 52.25 617,178 +1.02(+1.99%)
Nov 03, 2016 51.67 51.67 50.84 51.23 528,772 +0.06(+0.12%)
Nov 02, 2016 51.09 52.25 50.73 51.17 809,758 +0.03(+0.06%)
Nov 01, 2016 52.22 52.55 50.18 51.14 862,542 -1.05(-2.01%)
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%)
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.