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

Deluxe Corp (NY: DLX )

22.45 +0.09 (+0.40%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 24, 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 (%)
Jan 29, 2010 10.98 11.54 10.92 11.49 1,811,876 +0.56(+5.08%)
Jan 28, 2010 10.25 11.02 10.08 10.93 2,111,605 +1.01(+10.21%)
Jan 27, 2010 9.668 9.933 9.668 9.921 712,614 +0.20(+2.03%)
Jan 26, 2010 9.803 9.840 9.674 9.723 589,913 -0.14(-1.44%)
Jan 25, 2010 9.933 9.933 9.766 9.865 639,740 +0.06(+0.57%)
Jan 22, 2010 9.877 10.01 9.748 9.809 678,762 -0.05(-0.50%)
Jan 21, 2010 9.945 10.09 9.779 9.859 884,812 -0.05(-0.50%)
Jan 20, 2010 9.976 10.01 9.847 9.908 563,025 -0.22(-2.13%)
Jan 19, 2010 9.939 10.12 9.939 10.12 553,915 +0.25(+2.50%)
Jan 15, 2010 9.964 9.877 9.877 9.877 870,836 -0.09(-0.93%)
Jan 14, 2010 9.847 10.02 9.822 9.970 560,880 +0.15(+1.57%)
Jan 13, 2010 9.772 9.884 9.714 9.816 529,982 +0.06(+0.57%)
Jan 12, 2010 9.661 9.803 9.637 9.760 1,109,645 +0.08(+0.83%)
Jan 11, 2010 9.649 9.711 9.538 9.680 630,309 +0.15(+1.62%)
Jan 08, 2010 9.637 9.637 9.427 9.526 424,929 -0.10(-1.09%)
Jan 07, 2010 9.593 9.661 9.377 9.630 679,438 +0.06(+0.65%)
Jan 06, 2010 9.624 9.705 9.556 9.569 448,210 -0.09(-0.90%)
Jan 05, 2010 9.637 9.686 9.513 9.655 641,629 +0.02(+0.19%)
Jan 04, 2010 9.235 9.674 9.235 9.637 843,687 +0.51(+5.54%)
Dec 31, 2009 9.476 9.130 9.130 9.130 568,732 -0.33(-3.46%)
Dec 30, 2009 9.488 9.556 9.353 9.458 584,441 -0.05(-0.52%)
Dec 29, 2009 9.334 9.507 9.334 9.507 567,033 +0.17(+1.78%)
Dec 28, 2009 9.396 9.414 9.260 9.340 330,185 -0.06(-0.59%)
Dec 24, 2009 9.334 9.396 9.291 9.396 135,366 +0.07(+0.73%)
Dec 23, 2009 9.192 9.334 9.124 9.328 501,160 +0.15(+1.68%)
Dec 22, 2009 9.260 9.260 9.087 9.174 663,776 -0.07(-0.73%)
Dec 21, 2009 9.328 9.384 9.174 9.242 664,317 +0.01(+0.13%)
Dec 18, 2009 9.106 9.272 9.050 9.229 1,971,538 +0.19(+2.05%)
Dec 17, 2009 8.791 9.069 8.763 9.044 1,175,766 +0.14(+1.60%)
Dec 16, 2009 8.828 8.964 8.760 8.902 860,843 +0.08(+0.91%)
Dec 15, 2009 8.816 8.933 8.742 8.822 882,097 -0.04(-0.49%)
Dec 14, 2009 8.704 8.865 8.704 8.865 870,693 +0.41(+4.89%)
Dec 11, 2009 8.433 8.519 8.340 8.451 617,414 +0.07(+0.88%)
Dec 10, 2009 8.581 8.581 8.353 8.377 692,125 -0.10(-1.17%)
Dec 09, 2009 8.439 8.488 8.285 8.476 777,794 +0.05(+0.59%)
Dec 08, 2009 8.260 8.464 8.211 8.427 853,856 +0.09(+1.04%)
Dec 07, 2009 8.390 8.433 8.266 8.340 493,721 -0.06(-0.73%)
Dec 04, 2009 8.346 8.488 8.192 8.402 838,380 +0.26(+3.18%)
Dec 03, 2009 8.217 8.408 8.137 8.143 994,133 -0.03(-0.38%)
Dec 02, 2009 8.001 8.229 8.001 8.174 768,310 +0.17(+2.16%)
Dec 01, 2009 8.069 8.099 7.951 8.001 713,886 +0.04(+0.47%)
Nov 30, 2009 7.920 8.007 7.760 7.964 588,690 +0.01(+0.08%)
Nov 27, 2009 8.007 8.081 7.896 7.957 267,072 -0.17(-2.05%)
Nov 25, 2009 8.081 8.180 8.050 8.124 349,968 +0.01(+0.08%)
Nov 24, 2009 8.174 8.174 7.970 8.118 477,717 -0.02(-0.23%)
Nov 23, 2009 8.180 8.420 8.093 8.137 617,402 +0.01(+0.15%)
Nov 20, 2009 8.081 8.211 7.902 8.124 625,276 -0.05(-0.60%)
Nov 19, 2009 8.365 8.390 8.025 8.174 927,263 -0.27(-3.22%)
Nov 18, 2009 8.575 8.575 8.303 8.445 597,828 -0.11(-1.30%)
Nov 17, 2009 8.643 8.674 8.427 8.556 555,891 -0.10(-1.14%)
Nov 16, 2009 8.476 8.674 8.420 8.655 996,454 +0.25(+3.01%)
Nov 13, 2009 8.532 8.575 8.334 8.402 904,804 -0.11(-1.31%)
Nov 12, 2009 8.828 8.828 8.476 8.513 706,381 -0.43(-4.77%)
Nov 11, 2009 9.044 9.106 8.803 8.939 702,485 -0.01(-0.14%)
Nov 10, 2009 9.155 9.186 8.797 8.951 850,025 -0.25(-2.68%)
Nov 09, 2009 9.106 9.205 9.063 9.198 477,715 +0.17(+1.92%)
Nov 06, 2009 9.155 9.229 8.939 9.025 412,129 -0.13(-1.42%)
Nov 05, 2009 8.939 9.198 8.890 9.155 732,791 +0.33(+3.71%)
Nov 04, 2009 9.192 9.192 8.797 8.828 619,937 -0.25(-2.72%)
Nov 03, 2009 8.896 9.087 8.692 9.075 810,613 +0.15(+1.66%)
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.