Financial News

Deckers Outdoor Corp (NY: DECK )

882.67 +0.25 (+0.03%)
Streaming Delayed Price Updated: 10:17 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 864.14 883.63 862.44 882.42 257,053 +11.02(+1.26%)
Feb 27, 2024 869.20 875.79 856.17 871.40 273,409 +1.93(+0.22%)
Feb 26, 2024 884.86 889.98 868.30 869.47 334,549 -11.01(-1.25%)
Feb 23, 2024 885.74 897.22 875.88 880.48 230,254 -3.58(-0.40%)
Feb 22, 2024 872.00 887.98 867.19 884.06 349,292 +22.40(+2.60%)
Feb 21, 2024 860.68 866.75 853.15 861.66 247,458 +0.98(+0.11%)
Feb 20, 2024 858.98 868.57 854.66 860.68 301,721 -2.30(-0.27%)
Feb 16, 2024 870.30 878.68 862.06 862.98 259,124 -7.79(-0.89%)
Feb 15, 2024 860.00 877.04 852.19 870.77 274,647 +22.67(+2.67%)
Feb 14, 2024 844.01 853.34 835.00 848.10 260,461 +11.43(+1.37%)
Feb 13, 2024 825.25 844.47 824.38 836.67 241,180 -8.00(-0.95%)
Feb 12, 2024 840.19 854.35 839.39 844.67 403,626 -0.55(-0.07%)
Feb 09, 2024 835.50 849.93 835.50 845.22 257,537 +12.80(+1.54%)
Feb 08, 2024 836.54 849.95 830.94 832.42 267,517 -0.91(-0.11%)
Feb 07, 2024 825.39 834.27 819.01 833.33 520,735 +7.98(+0.97%)
Feb 06, 2024 851.41 852.60 815.10 825.35 503,813 -26.06(-3.06%)
Feb 05, 2024 871.49 879.03 850.24 851.41 453,973 -30.65(-3.47%)
Feb 02, 2024 835.72 903.71 828.92 882.06 1,120,186 +109.21(+14.13%)
Feb 01, 2024 759.76 778.31 757.45 772.85 560,254 +19.12(+2.54%)
Jan 31, 2024 768.86 771.14 750.87 753.73 413,545 -19.81(-2.56%)
Jan 30, 2024 774.76 776.07 765.37 773.54 291,775 -1.22(-0.16%)
Jan 29, 2024 767.05 775.49 760.95 774.76 222,578 +6.97(+0.91%)
Jan 26, 2024 767.00 768.39 762.66 767.79 197,263 +6.78(+0.89%)
Jan 25, 2024 755.18 764.43 751.14 761.01 270,477 +10.39(+1.38%)
Jan 24, 2024 758.09 759.88 740.00 750.62 250,578 -3.53(-0.47%)
Jan 23, 2024 764.55 767.20 747.20 754.15 284,819 -13.55(-1.77%)
Jan 22, 2024 752.80 768.41 743.11 767.70 384,158 +18.45(+2.46%)
Jan 19, 2024 744.26 749.49 737.07 749.25 279,040 +12.54(+1.70%)
Jan 18, 2024 728.82 738.33 721.39 736.71 318,473 +12.22(+1.69%)
Jan 17, 2024 718.78 725.65 713.09 724.49 215,749 +2.71(+0.38%)
Jan 16, 2024 705.46 723.19 702.12 721.78 350,220 +15.10(+2.14%)
Jan 12, 2024 704.48 708.34 697.02 706.68 162,225 +2.98(+0.42%)
Jan 11, 2024 698.14 705.66 693.85 703.70 250,132 +7.79(+1.12%)
Jan 10, 2024 698.52 700.00 688.05 695.91 205,504 -1.01(-0.14%)
Jan 09, 2024 685.83 702.72 684.64 696.92 271,912 +12.18(+1.78%)
Jan 08, 2024 660.10 685.11 659.99 684.74 375,913 +32.45(+4.97%)
Jan 05, 2024 674.47 678.00 651.89 652.29 376,147 -19.93(-2.96%)
Jan 04, 2024 672.95 679.31 670.42 672.22 268,898 -6.12(-0.90%)
Jan 03, 2024 674.63 682.58 667.36 678.34 370,150 +4.36(+0.65%)
Jan 02, 2024 664.85 677.07 664.29 673.98 427,296 +5.55(+0.83%)
Dec 29, 2023 674.54 678.67 666.68 668.43 208,082 -7.09(-1.05%)
Dec 28, 2023 679.52 684.40 673.26 675.52 288,193 -12.24(-1.78%)
Dec 27, 2023 686.50 688.07 683.17 687.76 312,929 -0.22(-0.03%)
Dec 26, 2023 692.39 695.13 687.60 687.98 250,798 -5.71(-0.82%)
Dec 22, 2023 688.41 700.41 683.03 693.69 352,546 -10.44(-1.48%)
Dec 21, 2023 704.97 709.39 700.87 704.13 266,950 +3.34(+0.48%)
Dec 20, 2023 710.38 713.97 700.65 700.79 287,217 -14.14(-1.98%)
Dec 19, 2023 714.99 723.42 712.46 714.93 257,571 +8.21(+1.16%)
Dec 18, 2023 701.65 710.86 699.02 706.72 358,046 +3.91(+0.56%)
Dec 15, 2023 696.00 704.99 688.01 702.81 671,138 +4.97(+0.71%)
Dec 14, 2023 714.07 716.21 692.36 697.84 561,506 -21.43(-2.98%)
Dec 13, 2023 713.39 720.97 706.17 719.27 474,600 +13.51(+1.91%)
Dec 12, 2023 699.26 709.09 692.34 705.76 368,588 +7.90(+1.13%)
Dec 11, 2023 697.17 708.10 696.07 697.86 319,619 +2.48(+0.36%)
Dec 08, 2023 687.65 699.66 682.29 695.38 279,568 +0.96(+0.14%)
Dec 07, 2023 686.73 697.99 686.46 694.42 253,517 +6.69(+0.97%)
Dec 06, 2023 689.64 693.99 684.43 687.73 277,365 -2.67(-0.39%)
Dec 05, 2023 690.00 695.48 686.58 690.40 390,363 -3.41(-0.49%)
Dec 04, 2023 684.37 698.84 679.05 693.81 425,818 +8.75(+1.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback