Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deluxe Corp (NY: DLX )

22.73 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.047 7.683 6.917 7.516 1,099,932 +0.45(+6.39%)
Oct 30, 2008 6.738 7.084 6.657 7.065 799,800 +0.64(+9.90%)
Oct 29, 2008 6.750 6.948 6.354 6.428 875,139 -0.33(-4.85%)
Oct 28, 2008 5.711 6.762 5.656 6.756 1,422,048 +1.14(+20.24%)
Oct 27, 2008 5.779 5.977 5.520 5.619 953,811 -0.28(-4.72%)
Oct 24, 2008 5.396 6.262 5.384 5.897 1,090,685 -0.01(-0.10%)
Oct 23, 2008 5.347 5.953 5.211 5.903 1,216,056 +0.33(+5.88%)
Oct 22, 2008 6.045 6.045 5.458 5.575 834,500 -0.49(-8.15%)
Oct 21, 2008 6.169 6.268 6.027 6.070 825,224 -0.21(-3.35%)
Oct 20, 2008 6.243 6.552 6.027 6.280 803,916 +0.03(+0.49%)
Oct 17, 2008 5.681 6.682 5.415 6.249 1,494,168 +0.46(+8.01%)
Oct 16, 2008 5.328 5.792 4.809 5.786 1,214,268 +0.51(+9.60%)
Oct 15, 2008 6.089 6.089 5.279 5.279 698,397 -0.76(-12.59%)
Oct 14, 2008 6.478 6.632 5.761 6.039 810,117 -0.38(-5.88%)
Oct 13, 2008 6.021 6.422 5.847 6.416 1,064,048 +0.91(+16.63%)
Oct 10, 2008 4.951 5.520 4.667 5.501 2,019,032 -0.09(-1.66%)
Oct 09, 2008 6.626 6.657 5.483 5.594 1,293,746 -0.69(-11.01%)
Oct 08, 2008 6.676 6.707 6.089 6.286 1,505,701 -0.54(-7.96%)
Oct 07, 2008 7.572 7.714 6.707 6.830 992,324 -0.71(-9.43%)
Oct 06, 2008 7.980 7.980 7.028 7.541 1,130,107 -0.49(-6.15%)
Oct 03, 2008 8.641 8.784 7.980 8.036 0 -0.46(-5.45%)
Oct 02, 2008 9.031 9.142 8.437 8.499 773,990 -0.53(-5.89%)
Oct 01, 2008 8.796 9.037 8.685 9.031 635,010 +0.14(+1.53%)
Sep 30, 2008 8.641 8.926 8.487 8.895 1,252,882 +0.46(+5.42%)
Sep 29, 2008 8.586 8.685 8.363 8.437 1,362,693 -0.31(-3.53%)
Sep 26, 2008 8.604 8.833 8.561 8.746 0 -0.02(-0.28%)
Sep 25, 2008 8.950 9.037 8.765 8.771 662,409 -0.07(-0.77%)
Sep 24, 2008 8.746 9.074 8.530 8.839 1,550,045 +0.13(+1.49%)
Sep 23, 2008 8.932 9.198 8.654 8.709 796,576 -0.19(-2.15%)
Sep 22, 2008 9.031 9.266 8.895 8.901 742,032 -0.29(-3.16%)
Sep 19, 2008 9.365 10.08 9.012 9.192 0 +0.64(+7.52%)
Sep 18, 2008 8.623 8.771 7.424 8.549 2,168,627 +0.17(+2.07%)
Sep 17, 2008 8.895 9.062 8.357 8.376 1,283,248 -0.54(-6.10%)
Sep 16, 2008 8.876 9.198 8.555 8.920 1,325,930 -0.27(-2.96%)
Sep 15, 2008 9.389 9.810 9.031 9.192 889,593 -0.66(-6.65%)
Sep 12, 2008 9.766 9.902 9.569 9.847 770,497 -0.04(-0.44%)
Sep 11, 2008 9.754 9.890 9.457 9.890 827,562 +0.07(+0.69%)
Sep 10, 2008 9.525 9.828 9.426 9.822 903,100 +0.45(+4.75%)
Sep 09, 2008 10.06 10.23 9.355 9.377 1,236,416 -0.75(-7.44%)
Sep 08, 2008 10.01 10.26 9.463 10.13 1,020,301 +0.46(+4.73%)
Sep 05, 2008 9.785 9.803 9.278 9.674 0 -0.16(-1.63%)
Sep 04, 2008 9.878 10.29 9.779 9.834 2,348,906 -0.89(-8.30%)
Sep 03, 2008 10.41 10.95 10.27 10.72 1,071,014 +0.33(+3.15%)
Sep 02, 2008 10.32 10.85 10.28 10.40 514,976 +0.19(+1.88%)
Aug 29, 2008 10.43 10.56 10.18 10.21 0 -0.24(-2.31%)
Aug 28, 2008 9.890 10.50 9.871 10.45 516,799 +0.33(+3.30%)
Aug 27, 2008 10.04 10.30 10.00 10.11 445,553 +0.09(+0.86%)
Aug 26, 2008 9.921 10.07 9.890 10.03 565,713 +0.09(+0.93%)
Aug 25, 2008 10.15 10.16 9.779 9.933 539,935 -0.30(-2.96%)
Aug 22, 2008 10.08 10.33 10.04 10.24 0 +0.23(+2.35%)
Aug 21, 2008 10.08 10.17 9.769 10.00 445,895 -0.17(-1.64%)
Aug 20, 2008 10.24 10.56 9.939 10.17 558,317 -0.12(-1.20%)
Aug 19, 2008 10.54 10.69 10.19 10.29 498,382 -0.32(-3.03%)
Aug 18, 2008 10.89 11.03 10.54 10.61 580,088 -0.26(-2.39%)
Aug 15, 2008 11.10 11.25 10.80 10.87 0 -0.04(-0.34%)
Aug 14, 2008 10.77 11.00 10.74 10.91 617,413 -0.03(-0.28%)
Aug 13, 2008 10.90 11.25 10.74 10.94 699,408 +0.09(+0.80%)
Aug 12, 2008 10.72 11.25 10.72 10.85 694,650 +0.02(+0.23%)
Aug 11, 2008 10.80 10.95 10.45 10.83 1,034,275 -0.03(-0.28%)
Aug 08, 2008 10.34 10.90 10.30 10.86 829,422 +0.60(+5.84%)
Aug 07, 2008 10.43 10.52 10.23 10.26 1,000,027 -0.18(-1.72%)
Aug 06, 2008 9.995 10.51 9.742 10.44 990,254 +0.49(+4.91%)
Aug 05, 2008 9.488 10.10 9.488 9.952 1,424,125 +0.60(+6.41%)
Aug 04, 2008 8.963 9.643 8.895 9.352 1,894,729 +0.42(+4.71%)
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.