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, 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%)
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.