Deckers Outdoor Corporation Historical Stock Prices

DECK 
$93.92
*  
0.15
0.16%
Get DECK Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading DECK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DECK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  94.10  94.88  93.33  93.92 410,144
08/19/2014 94.1 94.88 93.33 93.92 406,045
08/18/2014 93.71 94.7 93.59 94.07 568,759
08/15/2014 93.5 94 91.9 92.67 498,104
08/14/2014 93.3 93.95 92.784 93.41 225,412
08/13/2014 93.33 94.35 92.73 93.12 313,267
08/12/2014 94.6 94.74 92.9 93.31 543,214
08/11/2014 93.53 95 93.4 94.7 798,029
08/08/2014 92.63 94.09 92.28 93.47 646,663
08/07/2014 93.36 94.31 92.1 92.64 956,440
08/06/2014 91.54 93.11 91.13 92.74 854,616
08/05/2014 88.46 91.76 88.01 91.71 989,674
08/04/2014 88.63 90.49 88.59 88.71 1,157,215
08/01/2014 88.41 89.73 87.35 88.74 706,059
07/31/2014 89.55 90.41 88.29 88.51 644,417
07/30/2014 89.74 90.5199 89.17 89.9 467,312
07/29/2014 91.09 91.32 89.1 89.53 527,596
07/28/2014 90.94 91.21 88.65 90.76 1,195,516
07/25/2014 93.5 94.8 88.42 90.5 3,288,008
07/24/2014 85.53 86.87 84.695 85.23 1,204,092
07/23/2014 84.05 84.98 83.44 84.98 427,224
07/22/2014 84.63 84.9 83.54 84.12 504,355
07/21/2014 82.48 84.14 82.33 83.82 458,466
07/18/2014 82.04 84.11 81.49 83.32 441,717
07/17/2014 81.31 83.02 81.25 81.72 517,083
07/16/2014 83.05 83.05 80.99 81.88 419,670
07/15/2014 83.4 83.4 82.01 82.85 422,227
07/14/2014 82.03 83.336 81.26 83.01 620,048
07/11/2014 83.1 83.81 80.44 81.53 1,182,068
07/10/2014 83.86 84.37 83.01 83.44 466,467
07/09/2014 85.47 85.79 85.08 85.33 402,898
07/08/2014 85.74 85.87 84 85.49 386,382
07/07/2014 86.5 86.72 85.54 85.93 398,913
07/03/2014 86.4 87.1 86.25 86.79 178,173
07/02/2014 86.77 87.5799 85.69 86.06 429,491
07/01/2014 85.06 87.5 85.06 86.77 783,346
06/30/2014 86.51 86.9 85.53 86.33 666,298
06/27/2014 84.58 86.1 84.34 86.03 821,713
06/26/2014 85.27 85.31 83.26 84.33 469,533
06/25/2014 83.12 85.3 83.12 85.13 539,131
06/24/2014 83.04 85 82.86 83.52 702,171
06/23/2014 80.5 83.305 80.41 83.16 830,366
06/20/2014 82.32 82.32 79.98 80.26 745,903
06/19/2014 81.25 81.72 80.25 80.86 243,434
06/18/2014 80.81 81.25 80.08 81.07 315,268
06/17/2014 78.89 81.4 78.1401 80.81 466,977
06/16/2014 78.24 79.33 78.18 79.16 254,484
06/13/2014 78.34 78.78 77.175 78.41 228,461
06/12/2014 78.89 79.4599 77.79 78.23 431,722
06/11/2014 79.93 80.5699 78.33 79.38 550,948
06/10/2014 81.92 82.26 80.48 80.54 374,401
06/09/2014 81.81 82.84 81.57 82.32 403,494
06/06/2014 80.83 82.11 80 81.95 377,403
06/05/2014 79.99 81.29 79.0025 80.6 410,455
06/04/2014 79.18 80.45 78.2 79.87 409,651
06/03/2014 78.14 80.08 77.81 79.66 494,821
06/02/2014 77.62 79.05 76.894 78.43 299,700
05/30/2014 77.62 78.28 76.79 77.29 494,509
05/29/2014 77.73 78.658 77.2 77.47 414,879
05/28/2014 77.79 78.4155 76.01 77.47 565,041
05/27/2014 78.03 79 77.26 78.26 592,696
05/23/2014 77.69 78.06 76.34 76.82 455,142
05/22/2014 77.34 78.48 77.221 77.44 258,791
05/21/2014 77.48 77.92 76.51 77.34 260,879
05/20/2014 79.35 79.699 76.92 77.21 461,108
05/19/2014 80.38 81.13 79.51 79.57 477,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?