Deckers Outdoor Corp (NY: DECK )

405.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 63.09 63.75 61.93 62.17 595,548 -2.22(-3.45%)
Aug 31, 2015 63.99 65.07 63.60 64.39 673,600 +0.24(+0.37%)
Aug 28, 2015 64.29 65.34 63.76 64.15 522,594 -0.17(-0.26%)
Aug 27, 2015 63.35 64.87 63.14 64.32 676,654 +1.60(+2.55%)
Aug 26, 2015 61.77 62.98 61.19 62.72 1,011,865 +2.22(+3.67%)
Aug 25, 2015 62.64 62.69 60.45 60.50 710,146 -0.71(-1.16%)
Aug 24, 2015 63.19 63.29 59.68 61.21 962,466 -3.25(-5.04%)
Aug 21, 2015 65.82 65.95 64.02 64.46 738,110 -2.23(-3.34%)
Aug 20, 2015 68.21 68.33 66.41 66.69 587,674 -2.19(-3.18%)
Aug 19, 2015 69.26 69.67 68.76 68.88 426,235 -0.70(-1.01%)
Aug 18, 2015 70.33 70.88 69.34 69.58 598,005 -0.98(-1.39%)
Aug 17, 2015 69.86 70.81 69.15 70.56 445,948 +0.42(+0.60%)
Aug 14, 2015 69.34 70.73 69.20 70.14 398,521 +0.50(+0.72%)
Aug 13, 2015 68.61 70.06 68.42 69.64 515,823 +0.90(+1.31%)
Aug 12, 2015 68.01 69.19 67.41 68.74 819,600 +0.17(+0.25%)
Aug 11, 2015 69.49 69.92 68.22 68.57 643,928 -1.72(-2.45%)
Aug 10, 2015 70.02 70.70 69.59 70.29 439,668 +0.67(+0.96%)
Aug 07, 2015 70.32 70.74 69.15 69.62 710,170 -1.12(-1.58%)
Aug 06, 2015 72.07 72.80 70.37 70.74 521,661 -1.01(-1.41%)
Aug 05, 2015 71.45 72.96 71.12 71.75 597,145 +0.88(+1.24%)
Aug 04, 2015 71.83 72.23 70.74 70.87 644,742 -0.71(-0.99%)
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.