DECK: Historical Prices for Deckers Outdoor Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	94.29	95.41	93.45	93.92	272,900	93.92
23-Nov-09	97.84	99.08	94.14	94.70	433,000	94.70
20-Nov-09	94.53	95.96	93.74	95.72	246,600	95.72
19-Nov-09	98.00	98.00	94.81	95.49	353,600	95.49
18-Nov-09	99.17	100.40	98.70	99.11	370,200	99.11
17-Nov-09	98.90	99.50	97.05	99.18	316,300	99.18
16-Nov-09	97.81	100.54	96.04	98.95	582,400	98.95
13-Nov-09	96.11	97.30	94.67	97.07	411,300	97.07
12-Nov-09	97.50	97.50	94.43	95.50	327,500	95.50
11-Nov-09	97.18	99.30	96.26	97.64	518,800	97.64
10-Nov-09	96.28	98.46	95.16	95.87	293,400	95.87
9-Nov-09	94.46	97.11	93.92	96.85	356,600	96.85
6-Nov-09	93.11	94.19	90.30	93.17	324,000	93.17
5-Nov-09	91.34	93.72	91.04	93.43	499,000	93.43
4-Nov-09	92.32	93.24	89.53	90.07	377,600	90.07
3-Nov-09	88.38	92.03	88.04	91.70	442,200	91.70
2-Nov-09	90.10	91.71	88.01	89.41	417,700	89.41
30-Oct-09	92.14	93.42	88.79	89.67	502,600	89.67
29-Oct-09	91.56	94.02	90.60	92.73	479,900	92.73
28-Oct-09	96.34	96.79	89.50	90.45	1,064,600	90.45
27-Oct-09	97.89	97.89	94.95	96.98	728,900	96.98
26-Oct-09	97.34	99.73	96.50	98.06	749,300	98.06
23-Oct-09	93.63	99.72	93.16	97.18	2,468,700	97.18
22-Oct-09	88.72	91.75	86.58	91.74	1,261,400	91.74
21-Oct-09	90.25	91.57	88.75	89.49	722,900	89.49
20-Oct-09	91.90	92.30	89.49	90.49	618,900	90.49
19-Oct-09	88.37	91.84	87.77	91.50	623,900	91.50
16-Oct-09	87.79	88.20	86.37	87.64	436,900	87.64
15-Oct-09	87.25	89.67	87.25	88.15	573,900	88.15
14-Oct-09	87.94	90.00	85.55	87.17	959,200	87.17
13-Oct-09	86.57	87.52	84.29	84.55	771,900	84.55
12-Oct-09	84.60	85.65	84.02	85.22	321,500	85.22
9-Oct-09	83.29	84.76	82.82	83.54	427,800	83.54
8-Oct-09	83.49	85.82	82.66	83.32	464,500	83.32
7-Oct-09	80.11	82.96	79.97	81.72	371,800	81.72
6-Oct-09	80.60	80.84	78.70	80.67	439,100	80.67
5-Oct-09	79.33	80.54	77.72	79.84	329,700	79.84
2-Oct-09	77.05	79.80	75.56	78.78	719,400	78.78
1-Oct-09	84.66	84.80	81.22	81.55	449,400	81.55
30-Sep-09	85.24	85.89	83.17	84.85	316,700	84.85
29-Sep-09	83.89	85.90	83.40	84.93	253,000	84.93
28-Sep-09	83.64	84.08	82.21	83.94	358,000	83.94
25-Sep-09	82.55	83.91	81.86	83.44	359,200	83.44
24-Sep-09	83.60	84.36	82.16	83.04	555,900	83.04
23-Sep-09	81.78	85.25	81.78	83.99	711,400	83.99
22-Sep-09	80.28	82.14	80.02	81.82	438,500	81.82
21-Sep-09	79.66	80.48	78.75	79.90	247,200	79.90
18-Sep-09	79.55	80.33	78.01	80.19	476,300	80.19
17-Sep-09	77.25	79.70	77.20	78.87	627,300	78.87
16-Sep-09	75.00	77.36	74.79	77.27	708,600	77.27
15-Sep-09	71.99	76.80	71.75	74.79	941,700	74.79
14-Sep-09	69.95	71.90	69.23	71.86	604,900	71.86
11-Sep-09	68.27	70.64	68.13	70.21	501,000	70.21
10-Sep-09	67.05	68.47	66.85	68.00	288,700	68.00
9-Sep-09	66.29	67.69	64.95	67.09	369,700	67.09
8-Sep-09	64.60	65.64	64.03	65.54	474,800	65.54
4-Sep-09	63.99	64.84	63.00	63.74	449,400	63.74
3-Sep-09	64.96	65.24	62.85	63.95	723,600	63.95
2-Sep-09	64.81	65.78	64.75	64.89	349,300	64.89
1-Sep-09	67.50	68.50	64.14	65.13	1,026,200	65.13
31-Aug-09	68.28	68.42	67.50	68.29	286,000	68.29
28-Aug-09	70.76	71.00	68.50	69.08	213,500	69.08
27-Aug-09	69.88	70.48	68.56	70.20	226,700	70.20
26-Aug-09	68.90	69.58	68.42	69.22	240,000	69.22
25-Aug-09	69.03	70.04	68.39	68.90	369,300	68.90
24-Aug-09	70.59	71.06	68.04	68.49	457,100	68.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions