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

Deluxe Corp (NY: DLX )

22.43 +0.07 (+0.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2008 7.038 7.674 6.908 7.507 1,101,335 +0.45(+6.39%)
Oct 30, 2008 6.729 7.075 6.649 7.056 800,820 +0.64(+9.90%)
Oct 29, 2008 6.741 6.939 6.346 6.420 876,256 -0.33(-4.85%)
Oct 28, 2008 5.704 6.754 5.649 6.747 1,423,862 +1.14(+20.24%)
Oct 27, 2008 5.772 5.970 5.513 5.612 955,028 -0.28(-4.72%)
Oct 24, 2008 5.389 6.254 5.377 5.889 1,092,076 -0.01(-0.10%)
Oct 23, 2008 5.340 5.945 5.204 5.896 1,217,607 +0.33(+5.88%)
Oct 22, 2008 6.038 6.038 5.451 5.568 835,565 -0.49(-8.15%)
Oct 21, 2008 6.161 6.260 6.019 6.062 826,277 -0.21(-3.35%)
Oct 20, 2008 6.235 6.544 6.019 6.272 804,941 +0.03(+0.49%)
Oct 17, 2008 5.673 6.673 5.408 6.241 1,496,074 +0.46(+8.01%)
Oct 16, 2008 5.321 5.784 4.803 5.778 1,215,817 +0.51(+9.60%)
Oct 15, 2008 6.081 6.081 5.272 5.272 699,288 -0.76(-12.59%)
Oct 14, 2008 6.470 6.624 5.754 6.031 811,150 -0.38(-5.88%)
Oct 13, 2008 6.013 6.414 5.840 6.408 1,065,405 +0.91(+16.63%)
Oct 10, 2008 4.945 5.513 4.661 5.494 2,021,608 -0.09(-1.66%)
Oct 09, 2008 6.618 6.649 5.476 5.587 1,295,396 -0.69(-11.01%)
Oct 08, 2008 6.667 6.698 6.081 6.278 1,507,622 -0.54(-7.96%)
Oct 07, 2008 7.562 7.704 6.698 6.822 993,590 -0.71(-9.43%)
Oct 06, 2008 7.970 7.970 7.019 7.532 1,131,549 -0.49(-6.15%)
Oct 03, 2008 8.630 8.772 7.970 8.025 0 -0.46(-5.45%)
Oct 02, 2008 9.019 9.130 8.427 8.488 774,977 -0.53(-5.89%)
Oct 01, 2008 8.785 9.025 8.674 9.019 635,820 +0.14(+1.53%)
Sep 30, 2008 8.630 8.914 8.476 8.883 1,254,480 +0.46(+5.42%)
Sep 29, 2008 8.575 8.674 8.353 8.427 1,364,431 -0.31(-3.53%)
Sep 26, 2008 8.593 8.822 8.550 8.735 0 -0.02(-0.28%)
Sep 25, 2008 8.939 9.025 8.754 8.760 663,254 -0.07(-0.77%)
Sep 24, 2008 8.735 9.063 8.519 8.828 1,552,022 +0.13(+1.49%)
Sep 23, 2008 8.921 9.186 8.643 8.698 797,592 -0.19(-2.15%)
Sep 22, 2008 9.019 9.254 8.883 8.890 742,979 -0.29(-3.16%)
Sep 19, 2008 9.353 10.06 9.001 9.180 0 +0.64(+7.52%)
Sep 18, 2008 8.612 8.760 7.414 8.538 2,171,393 +0.17(+2.07%)
Sep 17, 2008 8.883 9.050 8.346 8.365 1,284,885 -0.54(-6.10%)
Sep 16, 2008 8.865 9.186 8.544 8.908 1,327,621 -0.27(-2.96%)
Sep 15, 2008 9.377 9.797 9.019 9.180 890,727 -0.65(-6.65%)
Sep 12, 2008 9.754 9.890 9.556 9.834 771,480 -0.04(-0.44%)
Sep 11, 2008 9.742 9.877 9.445 9.877 828,617 +0.07(+0.69%)
Sep 10, 2008 9.513 9.816 9.414 9.809 904,252 +0.44(+4.75%)
Sep 09, 2008 10.04 10.22 9.343 9.365 1,237,993 -0.75(-7.44%)
Sep 08, 2008 9.995 10.25 9.451 10.12 1,021,602 +0.46(+4.73%)
Sep 05, 2008 9.772 9.791 9.266 9.661 0 -0.16(-1.63%)
Sep 04, 2008 9.865 10.27 9.766 9.822 2,351,902 -0.89(-8.30%)
Sep 03, 2008 10.40 10.94 10.25 10.71 1,072,380 +0.33(+3.15%)
Sep 02, 2008 10.31 10.83 10.27 10.38 515,633 +0.19(+1.88%)
Aug 29, 2008 10.42 10.54 10.17 10.19 0 -0.24(-2.31%)
Aug 28, 2008 9.877 10.48 9.859 10.43 517,459 +0.33(+3.30%)
Aug 27, 2008 10.03 10.29 9.989 10.10 446,122 +0.09(+0.86%)
Aug 26, 2008 9.908 10.06 9.877 10.01 566,435 +0.09(+0.93%)
Aug 25, 2008 10.14 10.15 9.766 9.921 540,624 -0.30(-2.96%)
Aug 22, 2008 10.07 10.32 10.03 10.22 0 +0.23(+2.35%)
Aug 21, 2008 10.06 10.16 9.757 9.989 446,463 -0.17(-1.64%)
Aug 20, 2008 10.22 10.54 9.927 10.16 559,029 -0.12(-1.20%)
Aug 19, 2008 10.53 10.67 10.17 10.28 499,018 -0.32(-3.03%)
Aug 18, 2008 10.88 11.01 10.53 10.60 580,827 -0.26(-2.39%)
Aug 15, 2008 11.09 11.24 10.79 10.86 0 -0.04(-0.34%)
Aug 14, 2008 10.76 10.98 10.72 10.90 618,201 -0.03(-0.28%)
Aug 13, 2008 10.88 11.24 10.72 10.93 700,300 +0.09(+0.80%)
Aug 12, 2008 10.71 11.24 10.71 10.84 695,536 +0.02(+0.23%)
Aug 11, 2008 10.78 10.93 10.44 10.82 1,035,595 -0.03(-0.28%)
Aug 08, 2008 10.32 10.89 10.29 10.85 830,480 +0.60(+5.84%)
Aug 07, 2008 10.42 10.51 10.22 10.25 1,001,302 -0.18(-1.72%)
Aug 06, 2008 9.982 10.49 9.729 10.43 991,517 +0.49(+4.91%)
Aug 05, 2008 9.476 10.09 9.476 9.939 1,425,942 +0.60(+6.41%)
Aug 04, 2008 8.951 9.630 8.883 9.340 1,897,146 +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.