Skip to main content

Deckers Outdoor Corp (NY: DECK )

940.96 +3.06 (+0.33%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 72.73 73.69 71.02 71.58 940,564 -1.30(-1.78%)
Jul 31, 2015 71.74 73.31 71.15 72.88 1,487,358 +1.33(+1.86%)
Jul 30, 2015 69.23 71.79 69.10 71.55 1,334,428 +2.10(+3.02%)
Jul 29, 2015 68.65 70.05 68.32 69.45 619,168 +0.77(+1.12%)
Jul 28, 2015 69.10 69.66 68.02 68.68 742,631 +0.27(+0.39%)
Jul 27, 2015 69.35 69.62 68.03 68.41 755,068 -1.46(-2.09%)
Jul 24, 2015 70.42 71.33 69.67 69.87 536,706 -0.78(-1.10%)
Jul 23, 2015 72.23 72.41 70.53 70.65 379,539 -1.19(-1.66%)
Jul 22, 2015 70.66 72.46 70.66 71.84 470,006 +0.72(+1.01%)
Jul 21, 2015 71.26 71.96 70.34 71.12 472,717 -0.32(-0.45%)
Jul 20, 2015 72.02 72.37 71.26 71.44 485,464 -0.72(-1.00%)
Jul 17, 2015 72.45 72.83 71.81 72.16 434,316 -0.67(-0.92%)
Jul 16, 2015 74.17 74.17 72.49 72.83 780,274 -0.86(-1.17%)
Jul 15, 2015 73.89 74.22 73.44 73.69 312,238 -0.34(-0.46%)
Jul 14, 2015 74.41 74.56 73.75 74.03 351,183 -0.34(-0.46%)
Jul 13, 2015 73.58 74.72 73.17 74.37 660,911 +1.32(+1.81%)
Jul 10, 2015 72.87 73.42 72.33 73.05 362,946 +0.80(+1.11%)
Jul 09, 2015 72.16 73.02 71.86 72.25 502,898 +0.94(+1.32%)
Jul 08, 2015 72.42 73.11 70.72 71.31 514,792 -1.51(-2.07%)
Jul 07, 2015 72.15 73.03 70.75 72.82 694,351 +0.61(+0.84%)
Jul 06, 2015 73.11 73.80 72.01 72.21 421,530 -1.54(-2.09%)
Jul 02, 2015 73.79 73.75 73.75 73.75 449,000 -0.22(-0.30%)
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.