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 (%)
Aug 31, 2009 10.43 10.59 10.26 10.33 429,330 -0.22(-2.11%)
Aug 28, 2009 10.78 10.85 10.37 10.55 373,390 -0.11(-1.04%)
Aug 27, 2009 10.84 10.90 10.33 10.66 463,595 -0.19(-1.77%)
Aug 26, 2009 10.87 10.93 10.69 10.85 396,520 -0.07(-0.62%)
Aug 25, 2009 11.03 11.13 10.87 10.92 511,878 -0.06(-0.51%)
Aug 24, 2009 11.02 11.13 10.82 10.98 558,828 +0.00(+0.00%)
Aug 21, 2009 10.60 11.06 10.51 10.98 604,686 +0.47(+4.47%)
Aug 20, 2009 10.40 10.54 10.34 10.51 512,153 +0.11(+1.07%)
Aug 19, 2009 10.34 10.51 10.22 10.40 491,374 -0.10(-0.94%)
Aug 18, 2009 10.51 10.57 10.28 10.50 491,575 +0.15(+1.43%)
Aug 17, 2009 10.72 10.72 10.22 10.35 914,444 -0.55(-5.05%)
Aug 14, 2009 10.84 11.13 10.69 10.90 933,844 -0.01(-0.06%)
Aug 13, 2009 10.84 11.08 10.56 10.90 632,011 +0.06(+0.57%)
Aug 12, 2009 10.61 11.06 10.56 10.84 843,657 +0.26(+2.45%)
Aug 11, 2009 10.64 10.67 10.43 10.58 809,075 -0.02(-0.17%)
Aug 10, 2009 10.41 10.87 10.36 10.60 1,149,917 +0.17(+1.66%)
Aug 07, 2009 10.50 10.65 10.40 10.43 620,735 +0.17(+1.63%)
Aug 06, 2009 10.39 10.47 10.18 10.26 854,694 -0.04(-0.42%)
Aug 05, 2009 10.44 10.47 10.17 10.30 699,594 -0.08(-0.77%)
Aug 04, 2009 10.02 10.46 9.989 10.38 829,014 +0.35(+3.45%)
Aug 03, 2009 9.748 10.08 9.674 10.04 646,823 +0.36(+3.77%)
Jul 31, 2009 9.779 9.878 9.593 9.674 612,303 -0.18(-1.82%)
Jul 30, 2009 10.22 10.37 9.810 9.853 520,549 -0.19(-1.91%)
Jul 29, 2009 9.865 10.14 9.859 10.04 821,128 +0.05(+0.49%)
Jul 28, 2009 10.01 10.09 9.760 9.995 1,075,864 -0.02(-0.18%)
Jul 27, 2009 10.25 10.36 9.977 10.01 465,243 -0.24(-2.35%)
Jul 24, 2009 9.946 10.76 9.754 10.25 745,771 +0.17(+1.72%)
Jul 23, 2009 10.27 10.95 9.933 10.08 1,358,042 -0.25(-2.39%)
Jul 22, 2009 10.17 10.51 10.14 10.33 472,904 +0.14(+1.33%)
Jul 21, 2009 10.31 10.36 9.902 10.19 464,532 +0.00(+0.00%)
Jul 20, 2009 10.10 10.28 9.989 10.19 700,264 +0.19(+1.92%)
Jul 17, 2009 10.14 10.35 9.927 10.00 717,267 -0.09(-0.92%)
Jul 16, 2009 10.16 10.26 9.970 10.09 676,544 -0.14(-1.33%)
Jul 15, 2009 9.853 10.35 9.773 10.23 1,010,025 +0.46(+4.68%)
Jul 14, 2009 9.519 9.816 9.433 9.773 507,303 +0.25(+2.60%)
Jul 13, 2009 9.260 9.698 9.253 9.525 1,400,109 +0.48(+5.33%)
Jul 10, 2009 8.678 9.136 8.555 9.043 1,140,675 +0.30(+3.47%)
Jul 09, 2009 8.159 8.839 8.048 8.740 1,540,841 +1.08(+14.12%)
Jul 08, 2009 7.652 7.727 7.479 7.659 477,851 +0.04(+0.57%)
Jul 07, 2009 7.689 7.869 7.591 7.615 564,054 -0.12(-1.52%)
Jul 06, 2009 7.807 7.850 7.560 7.733 362,200 -0.07(-0.87%)
Jul 02, 2009 8.326 8.326 7.727 7.801 508,065 -0.59(-7.00%)
Jul 01, 2009 8.029 8.512 7.955 8.388 435,125 +0.47(+5.93%)
Jun 30, 2009 8.196 8.233 7.906 7.918 388,667 -0.28(-3.39%)
Jun 29, 2009 8.283 8.332 7.949 8.196 358,993 -0.07(-0.82%)
Jun 26, 2009 7.992 8.301 7.881 8.264 597,427 +0.23(+2.85%)
Jun 25, 2009 7.863 8.048 7.782 8.036 457,386 +0.22(+2.85%)
Jun 24, 2009 7.937 8.036 7.733 7.813 428,154 +0.11(+1.44%)
Jun 23, 2009 7.986 8.114 7.702 7.702 676,662 -0.20(-2.58%)
Jun 22, 2009 8.376 8.382 7.900 7.906 632,218 -0.56(-6.57%)
Jun 19, 2009 8.388 8.833 8.388 8.462 866,915 +0.19(+2.32%)
Jun 18, 2009 8.314 8.388 8.172 8.271 410,965 -0.02(-0.30%)
Jun 17, 2009 8.363 8.450 8.221 8.295 473,080 -0.06(-0.74%)
Jun 16, 2009 8.604 8.716 8.357 8.357 295,964 -0.25(-2.87%)
Jun 15, 2009 8.994 8.994 8.487 8.604 442,014 -0.49(-5.37%)
Jun 12, 2009 9.266 9.266 8.814 9.093 360,441 -0.25(-2.71%)
Jun 11, 2009 9.247 9.538 9.210 9.346 296,846 +0.21(+2.30%)
Jun 10, 2009 9.590 9.599 8.920 9.136 398,451 -0.35(-3.65%)
Jun 09, 2009 9.519 9.674 9.408 9.482 248,862 -0.01(-0.13%)
Jun 08, 2009 9.371 9.618 9.297 9.494 351,312 -0.06(-0.65%)
Jun 05, 2009 9.705 9.797 9.476 9.556 527,105 -0.02(-0.19%)
Jun 04, 2009 9.328 9.643 9.272 9.575 872,117 +0.28(+2.99%)
Jun 03, 2009 9.093 9.346 9.093 9.297 592,656 -0.12(-1.26%)
Jun 02, 2009 9.235 9.550 9.099 9.416 882,293 +0.18(+1.96%)
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.