Historical Prices for Decker Outdoor Corp (DECK)

Symbol:

Historical Data for Deckers Outdoor Corp. (DECK)

After Hours: $ 114.00

2.10 (+1.88%)

Volume: 680

7:45 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	110.34	113.3299	108.17	111.90	454,615	0.10	0.09%
9/4/08	114.21	115.38	109.96	111.80	500,566	-3.92	-3.39%
9/3/08	116.92	119.38	113.63	115.72	444,864	-1.13	-0.97%
9/2/08	114.83	118.3799	114.51	116.85	761,317	3.16	2.78%
8/29/08	112.08	115.50	112.02	113.69	505,042	0.73	0.65%
8/28/08	111.34	113.51	109.82	112.96	370,798	3.08	2.80%
8/27/08	109.35	110.59	106.56	109.88	514,101	0.34	0.31%
8/26/08	111.01	111.01	107.30	109.54	579,399	-2.31	-2.07%
8/25/08	117.18	117.21	111.16	111.85	575,923	-5.71	-4.86%
8/22/08	116.07	119.22	114.90	117.56	347,191	2.10	1.82%
8/21/08	114.02	117.03	114.02	115.46	308,999	0.10	0.09%
8/20/08	118.44	118.655	114.11	115.36	368,548	-1.10	-0.94%
8/19/08	119.02	119.69	115.1001	116.46	579,428	-3.62	-3.01%
8/18/08	125.18	125.18	118.44	120.08	558,323	-5.03	-4.02%
8/15/08	126.97	127.95	124.03	125.11	548,220	-0.24	-0.19%
8/14/08	122.10	126.33	120.61	125.35	393,878	1.75	1.42%
8/13/08	121.00	124.65	119.74	123.60	453,826	2.20	1.81%
8/12/08	123.62	127.60	120.56	121.40	513,368	-2.25	-1.82%
8/11/08	118.785	126.98	118.785	123.65	725,869	2.04	1.68%
8/8/08	110.83	121.78	108.27	121.61	2,050,322	6.45	5.60%
8/7/08	107.15	116.00	107.15	115.16	2,212,443	3.18	2.84%
8/6/08	113.00	113.32	108.01	111.98	531,760	-1.34	-1.18%
8/5/08	109.74	114.81	108.52	113.32	883,181	5.63	5.23%
8/4/08	105.00	108.14	102.00	107.69	797,479	2.27	2.15%
8/1/08	110.06	111.94	105.00	105.42	979,569	-7.59	-6.72%
7/31/08	112.45	114.34	112.01	113.01	546,001	-1.65	-1.44%
7/30/08	119.37	120.50	113.41	114.66	594,922	-3.29	-2.79%
7/29/08	114.18	119.58	113.00	117.95	537,480	3.77	3.30%
7/28/08	118.15	118.199	114.00	114.18	562,895	-4.08	-3.45%
7/25/08	119.18	122.37	117.00	118.26	474,694	-1.29	-1.08%
7/24/08	126.42	128.48	119.06	119.55	543,415	-6.79	-5.37%
7/23/08	120.89	128.25	118.57	126.34	1,046,481	5.24	4.33%
7/22/08	111.60	123.20	111.60	121.10	659,717	6.45	5.63%
7/21/08	114.55	116.69	111.3164	114.65	461,770	0.75	0.66%
7/18/08	120.45	121.30	113.03	113.90	552,056	-6.55	-5.44%
7/17/08	119.41	124.00	114.49	120.45	901,155	1.70	1.43%
7/16/08	110.82	119.26	109.93	118.75	960,372	9.18	8.38%
7/15/08	107.04	112.58	105.94	109.57	635,057	-1.93	-1.73%
7/14/08	122.02	117.00	106.90	111.50	1,023,250	-1.35	-1.20%
7/11/08	122.02	126.78	109.06	112.85	1,704,827	-10.45	-8.48%
7/10/08	127.06	128.76	122.13	123.30	651,331	-4.91	-3.83%
7/9/08	132.00	132.00	127.93	128.21	346,354	-4.05	-3.06%
7/8/08	127.66	132.77	125.11	132.26	690,171	3.88	3.02%
7/7/08	133.42	133.98	126.09	128.38	583,283	-2.72	-2.07%
7/3/08	131.23	134.42	127.29	131.10	274,684	-0.34	-0.26%
7/2/08	139.38	139.83	131.08	131.44	460,382	-6.12	-4.45%
7/1/08	135.60	138.81	130.35	137.56	641,490	-1.64	-1.18%
6/30/08	139.11	141.70	138.10	139.20	564,387	1.45	1.05%
6/27/08	136.72	138.95	133.10	137.75	736,389	0.17	0.12%
6/26/08	140.49	140.93	136.01	137.58	488,360	-4.39	-3.09%
6/25/08	139.45	144.70	139.40	141.97	836,109	3.43	2.48%
6/24/08	140.12	142.27	137.21	138.54	381,643	-3.17	-2.24%
6/23/08	141.00	144.93	139.90	141.71	532,796	2.16	1.55%
6/20/08	137.91	139.66	134.6201	139.55	618,428	3.00	2.20%
6/19/08	134.39	136.90	132.32	136.55	297,383	2.08	1.55%
6/18/08	134.75	137.25	132.95	134.47	367,959	-0.19	-0.14%
6/17/08	135.41	136.29	133.58	134.66	336,983	0.41	0.31%
6/16/08	128.83	136.34	128.655	134.25	602,196	5.46	4.24%
6/13/08	124.19	128.79	123.74	128.79	403,735	5.78	4.70%
6/12/08	123.49	128.03	121.37	123.01	325,864	0.29	0.24%
6/11/08	127.27	130.64	122.63	122.72	447,722	-5.00	-3.91%
6/10/08	126.36	128.36	124.24	127.72	328,165	0.47	0.37%
6/9/08	128.83	129.33	126.00	127.25	377,964	-1.16	-0.90%