DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201895.0095.9794.3794.5994.59600,500
Feb 15, 201895.8396.1593.3696.0096.00557,800
Feb 14, 201893.4296.1593.1495.5095.50760,200
Feb 13, 201893.8595.1593.2594.3294.32740,000
Feb 12, 201893.4594.7893.0094.0394.031,036,500
Feb 09, 201891.5994.0290.0993.2693.261,404,000
Feb 08, 201895.3595.6790.5490.6890.681,653,000
Feb 07, 201895.1297.8294.8795.6995.69969,200
Feb 06, 201892.6795.4891.8695.0095.001,785,300
Feb 05, 201893.5196.7792.9094.9094.901,771,000
Feb 02, 201894.5598.6289.9093.6393.632,785,900
Feb 01, 201884.9588.2784.3087.2687.261,054,900
Jan 31, 201887.1987.8884.7785.7185.71819,200
Jan 30, 201888.1488.7786.2287.2387.23622,900
Jan 29, 201888.9389.7788.2988.3888.38396,600
Jan 26, 201888.5989.2787.5988.4488.44383,500
Jan 25, 201887.1588.2586.2287.9087.90520,400
Jan 24, 201888.4188.6286.4186.5886.58768,600
Jan 23, 201886.3088.4385.7388.0788.07960,700
Jan 22, 201885.2586.5485.0086.3186.31932,000
Jan 19, 201883.4285.7483.3885.3985.391,242,100
Jan 18, 201883.1584.1182.9683.5383.53634,000
Jan 17, 201883.8084.1983.0083.4583.45478,800
Jan 16, 201883.2783.9181.7482.2582.25446,300
Jan 12, 201881.8883.1081.4382.9582.95283,800
Jan 11, 201880.6881.8280.1081.7081.70224,600
Jan 10, 201879.7080.9679.6080.5980.59390,700
Jan 09, 201880.8381.4779.9080.0080.00531,500
Jan 08, 201879.7281.8478.9480.9780.97539,800
Jan 05, 201879.1379.2978.0878.9678.96366,200
Jan 04, 201879.3579.3677.9578.9678.96448,700
Jan 03, 201880.0080.4478.8579.3579.35512,100
Jan 02, 201879.1380.6977.9280.2580.25518,900
Dec 29, 201780.3780.9680.0980.2580.25309,800
Dec 28, 201780.0780.9579.9280.0680.06147,500
Dec 27, 201779.8980.5979.4679.8879.88258,900
Dec 26, 201779.4380.4479.2079.8079.80303,600
Dec 22, 201778.6779.4978.3679.2679.26317,100
Dec 21, 201779.6379.6378.7379.2179.21266,300
Dec 20, 201779.7179.7178.2979.0279.02371,900
Dec 19, 201778.3480.7577.9779.2879.28847,100
Dec 18, 201776.7377.5076.3477.1277.12366,300
Dec 15, 201774.4076.5274.4075.9875.98796,300
Dec 14, 201778.4078.7773.9374.1574.151,298,000
Dec 13, 201776.9278.7176.9278.3578.35894,200
Dec 12, 201777.3778.0676.8677.1377.13985,200
Dec 11, 201777.6477.7075.8377.0477.04432,000
Dec 08, 201776.7378.3876.3277.7277.72442,800
Dec 07, 201776.0877.1775.5076.2876.28477,500
Dec 06, 201774.7176.1574.2675.7975.79522,800
Dec 05, 201777.3577.4374.2974.3874.38515,800
Dec 04, 201776.2177.7675.4677.0077.00754,500
Dec 01, 201774.4774.7372.6774.6974.69651,900
Nov 30, 201775.0475.6173.9074.7374.73795,300
Nov 29, 201772.9475.3072.9475.0175.01945,000
Nov 28, 201772.4272.8371.5272.7372.73581,100
Nov 27, 201774.3974.9872.3472.4272.42679,800
Nov 24, 201774.4174.5373.3473.9373.93247,000
Nov 22, 201773.1475.4173.0574.3174.31728,600
Nov 21, 201772.2773.6171.6573.0973.09725,500
Nov 20, 201771.6272.8971.6272.5672.56780,300
Nov 17, 201770.6171.8470.4271.3271.32784,600
Nov 16, 201768.6671.0068.6670.0770.07474,100
Nov 15, 201769.3369.5468.3268.4568.45696,900
Nov 14, 201768.7870.1968.7569.6469.64478,600
Nov 13, 201768.3769.3868.3469.2569.25650,900
Nov 10, 201766.4868.9166.4868.4568.45510,100
Nov 09, 201765.7066.7565.3666.5066.50446,800
Nov 08, 201764.1666.1264.0065.9065.90524,000
Nov 07, 201765.2065.4563.3264.5764.57724,000
Nov 06, 201765.8966.2964.8665.1965.19724,800
Nov 03, 201768.5468.5466.0366.1166.11584,300
Nov 02, 201768.8569.0767.9068.4668.46586,200
Nov 01, 201768.6269.3867.9568.8668.86804,300
Oct 31, 201770.9071.0867.6968.2468.241,000,800
Oct 30, 201772.5072.5070.2870.6270.62890,300
Oct 27, 201771.9073.4568.7772.4972.492,256,300
Oct 26, 201768.6370.8068.5770.1670.161,090,500
Oct 25, 201766.8768.8866.7168.6868.68476,900
Oct 24, 201765.8867.5465.8867.1867.18685,800
Oct 23, 201766.0967.0865.4665.7665.76518,600
Oct 20, 201765.7067.0265.6466.0966.09430,800
Oct 19, 201765.5265.6764.7164.8064.80398,200
Oct 18, 201765.4266.8164.4065.9365.93862,200
Oct 17, 201764.9566.3064.9365.3165.31610,000
Oct 16, 201764.5664.7563.3364.6564.651,475,600
Oct 13, 201765.9466.6765.5665.8365.83643,400
Oct 12, 201769.0669.0665.5265.8265.82937,100
Oct 11, 201771.2971.5969.2269.2369.23639,100
Oct 10, 201771.3672.1371.2471.6271.62371,000
Oct 09, 201771.1771.7570.5971.0071.00536,900
Oct 06, 201770.4171.2869.7571.2571.25440,100
Oct 05, 201769.8471.5269.0370.2270.221,050,500
Oct 04, 201768.9969.9768.5169.2269.22411,400
Oct 03, 201769.0969.1968.1768.7968.79317,200
Oct 02, 201768.5169.1067.5569.0069.00374,600
Sep 29, 201767.2468.5566.8768.4168.41520,400
Sep 28, 201767.3167.8567.0667.1467.14257,400
Sep 27, 201766.4967.6766.4967.3967.39567,000
Sep 26, 201764.6266.5464.2566.3966.39448,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...