DECK Historical Prices | Deckers Outdoor Corporation Stock

Dow

0.80% Nasdaq

0.97%

Deckers Outdoor Corp. (DECK)

-NasdaqGS

52.49 0.01(0.02%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	52.95	53.29	51.53	52.49	904,700	52.49
May 16, 2013	54.08	54.27	52.14	52.48	1,052,600	52.48
May 15, 2013	55.78	56.04	54.15	54.26	677,800	54.26
May 14, 2013	55.46	55.92	55.35	55.84	465,100	55.84
May 13, 2013	56.28	57.24	55.27	55.30	631,500	55.30
May 10, 2013	54.64	56.47	54.39	56.42	711,300	56.42
May 9, 2013	55.51	56.19	54.37	54.49	696,300	54.49
May 8, 2013	54.25	55.72	54.16	55.55	873,800	55.55
May 7, 2013	53.98	54.50	53.42	54.25	564,100	54.25
May 6, 2013	53.95	54.80	53.35	53.69	806,500	53.69
May 3, 2013	54.98	55.23	53.95	54.00	757,700	54.00
May 2, 2013	54.31	54.40	53.29	54.19	687,500	54.19
May 1, 2013	55.38	55.73	53.87	54.07	941,300	54.07
Apr 30, 2013	53.38	55.29	52.70	55.12	1,218,600	55.12
Apr 29, 2013	54.37	55.16	53.58	54.11	1,242,000	54.11
Apr 26, 2013	58.17	58.17	53.50	54.31	3,657,500	54.31
Apr 25, 2013	59.55	60.06	58.44	59.40	2,500,000	59.40
Apr 24, 2013	59.99	60.25	58.95	59.07	1,126,300	59.07
Apr 23, 2013	59.20	60.23	58.67	59.69	1,192,700	59.69
Apr 22, 2013	58.08	58.84	56.76	58.62	1,157,200	58.62
Apr 19, 2013	56.98	58.23	55.79	57.98	1,162,100	57.98
Apr 18, 2013	58.15	58.26	56.58	56.98	1,068,500	56.98
Apr 17, 2013	58.32	58.80	57.08	58.21	858,700	58.21
Apr 16, 2013	57.40	58.92	56.93	58.66	908,200	58.66
Apr 15, 2013	58.65	58.88	56.28	56.73	1,244,500	56.73
Apr 12, 2013	58.41	59.35	57.55	58.89	1,011,200	58.89
Apr 11, 2013	58.41	59.50	57.53	59.08	1,594,100	59.08
Apr 10, 2013	56.53	58.90	56.36	58.52	1,783,500	58.52
Apr 9, 2013	56.29	56.50	55.53	56.08	724,500	56.08
Apr 8, 2013	55.88	56.40	55.34	56.24	1,042,800	56.24
Apr 5, 2013	54.64	55.72	54.25	55.50	741,000	55.50
Apr 4, 2013	54.44	55.86	54.26	55.78	715,000	55.78
Apr 3, 2013	54.95	55.60	54.10	54.71	1,324,900	54.71
Apr 2, 2013	54.30	55.90	54.01	55.33	1,250,200	55.33
Apr 1, 2013	55.75	55.78	53.67	53.99	1,332,100	53.99
Mar 28, 2013	56.00	56.67	54.30	55.69	3,130,800	55.69
Mar 27, 2013	49.84	52.85	49.52	52.52	1,977,500	52.52
Mar 26, 2013	49.63	50.60	49.51	50.21	1,090,700	50.21
Mar 25, 2013	50.52	50.57	49.15	49.61	1,079,300	49.61
Mar 22, 2013	50.70	50.84	49.17	50.11	637,100	50.11
Mar 21, 2013	50.18	50.69	49.10	50.40	836,500	50.40
Mar 20, 2013	49.11	51.16	48.67	50.32	1,402,600	50.32
Mar 19, 2013	49.14	49.71	47.92	48.77	914,600	48.77
Mar 18, 2013	49.35	49.83	48.56	49.11	1,110,100	49.11
Mar 15, 2013	49.75	50.76	49.47	49.99	1,725,700	49.99
Mar 14, 2013	49.29	50.05	48.66	49.70	841,600	49.70
Mar 13, 2013	48.78	49.59	48.50	49.08	609,100	49.08
Mar 12, 2013	48.49	49.64	48.12	48.87	1,327,500	48.87
Mar 11, 2013	48.37	49.12	48.08	48.63	1,044,800	48.63
Mar 8, 2013	49.15	49.52	47.99	48.81	1,105,200	48.81
Mar 7, 2013	48.75	50.10	48.55	49.07	1,508,400	49.07
Mar 6, 2013	48.00	49.38	48.00	48.70	1,255,300	48.70
Mar 5, 2013	47.61	48.50	47.15	47.99	1,693,900	47.99
Mar 4, 2013	46.13	48.03	46.13	47.35	2,290,900	47.35
Mar 1, 2013	44.23	47.00	43.63	46.62	9,319,600	46.62
Feb 28, 2013	40.50	41.36	39.90	40.41	3,167,500	40.41
Feb 27, 2013	40.34	40.98	40.14	40.40	1,324,200	40.40
Feb 26, 2013	40.80	41.65	39.60	40.35	908,600	40.35
Feb 25, 2013	40.95	42.12	40.60	40.70	1,818,800	40.70
Feb 22, 2013	41.62	42.18	40.15	40.56	1,015,700	40.56
Feb 21, 2013	42.60	43.47	40.21	40.84	1,907,500	40.84
Feb 20, 2013	43.88	44.70	42.61	42.99	1,728,200	42.99
Feb 19, 2013	43.02	44.96	42.55	44.72	1,966,500	44.72
Feb 15, 2013	43.64	44.29	42.52	42.83	1,493,100	42.83
Feb 14, 2013	43.44	44.25	43.10	43.70	1,039,900	43.70
Feb 13, 2013	44.46	44.57	43.28	43.58	1,273,700	43.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DECK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deckers Outdoor Corp. (DECK)