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

Deluxe Corp (NY: DLX )

23.09 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Nov 30, 2009 7.931 8.017 7.770 7.974 587,940 +0.01(+0.08%)
Nov 27, 2009 8.017 8.091 7.906 7.968 266,732 -0.17(-2.05%)
Nov 25, 2009 8.091 8.190 8.060 8.135 349,523 +0.01(+0.08%)
Nov 24, 2009 8.184 8.184 7.980 8.128 477,108 -0.02(-0.23%)
Nov 23, 2009 8.190 8.431 8.104 8.147 616,616 +0.01(+0.15%)
Nov 20, 2009 8.091 8.221 7.912 8.135 624,480 -0.05(-0.60%)
Nov 19, 2009 8.376 8.400 8.036 8.184 926,082 -0.27(-3.22%)
Nov 18, 2009 8.586 8.586 8.314 8.456 597,066 -0.11(-1.30%)
Nov 17, 2009 8.654 8.685 8.437 8.567 555,183 -0.10(-1.14%)
Nov 16, 2009 8.487 8.685 8.431 8.666 995,185 +0.25(+3.01%)
Nov 13, 2009 8.542 8.586 8.345 8.413 903,651 -0.11(-1.31%)
Nov 12, 2009 8.839 8.839 8.487 8.524 705,481 -0.43(-4.77%)
Nov 11, 2009 9.056 9.117 8.814 8.950 701,590 -0.01(-0.14%)
Nov 10, 2009 9.167 9.198 8.808 8.963 848,942 -0.25(-2.68%)
Nov 09, 2009 9.117 9.216 9.074 9.210 477,107 +0.17(+1.92%)
Nov 06, 2009 9.167 9.241 8.950 9.037 411,604 -0.13(-1.42%)
Nov 05, 2009 8.950 9.210 8.901 9.167 731,858 +0.33(+3.71%)
Nov 04, 2009 9.204 9.204 8.808 8.839 619,148 -0.25(-2.72%)
Nov 03, 2009 8.907 9.099 8.703 9.086 809,580 +0.15(+1.66%)
Nov 02, 2009 8.808 9.037 8.660 8.938 930,716 +0.14(+1.62%)
Oct 30, 2009 8.963 8.975 8.654 8.796 850,651 -0.23(-2.60%)
Oct 29, 2009 8.913 9.099 8.852 9.031 695,317 +0.20(+2.31%)
Oct 28, 2009 9.278 9.315 8.753 8.827 1,095,176 -0.46(-4.99%)
Oct 27, 2009 9.328 9.501 9.243 9.290 840,574 -0.04(-0.46%)
Oct 26, 2009 9.371 9.643 9.179 9.334 826,164 -0.05(-0.53%)
Oct 23, 2009 9.544 9.593 9.328 9.383 835,979 -0.48(-4.83%)
Oct 22, 2009 10.19 10.33 9.550 9.859 989,940 -0.33(-3.27%)
Oct 21, 2009 10.48 10.66 10.17 10.19 733,176 -0.30(-2.83%)
Oct 20, 2009 10.35 10.52 10.34 10.49 372,063 -0.11(-1.05%)
Oct 19, 2009 10.48 10.68 10.43 10.60 426,575 +0.14(+1.36%)
Oct 16, 2009 10.39 10.58 10.26 10.46 408,680 +0.03(+0.30%)
Oct 15, 2009 10.25 10.48 10.25 10.43 283,992 +0.07(+0.66%)
Oct 14, 2009 10.50 10.50 10.25 10.36 363,722 +0.01(+0.06%)
Oct 13, 2009 10.53 10.57 10.17 10.35 351,732 -0.22(-2.05%)
Oct 12, 2009 10.44 10.63 10.32 10.57 334,120 +0.25(+2.39%)
Oct 09, 2009 10.37 10.39 10.24 10.32 407,444 -0.14(-1.36%)
Oct 08, 2009 10.62 10.70 10.45 10.46 486,799 -0.04(-0.41%)
Oct 07, 2009 10.69 10.80 10.38 10.51 498,667 -0.25(-2.36%)
Oct 06, 2009 10.53 10.79 10.42 10.76 318,982 +0.36(+3.45%)
Oct 05, 2009 10.36 10.56 10.21 10.40 484,511 +0.14(+1.32%)
Oct 02, 2009 10.24 10.35 9.921 10.27 490,203 -0.09(-0.89%)
Oct 01, 2009 10.49 10.53 10.23 10.36 644,613 -0.21(-1.99%)
Sep 30, 2009 10.91 10.91 10.49 10.57 448,016 -0.27(-2.45%)
Sep 29, 2009 10.85 10.97 10.67 10.84 368,740 -0.02(-0.17%)
Sep 28, 2009 10.56 10.96 10.56 10.85 418,043 +0.34(+3.23%)
Sep 25, 2009 10.51 10.63 10.48 10.51 386,258 -0.05(-0.47%)
Sep 24, 2009 10.64 10.79 10.51 10.56 418,334 -0.02(-0.17%)
Sep 23, 2009 10.74 10.95 10.58 10.58 408,757 -0.15(-1.38%)
Sep 22, 2009 10.84 10.85 10.62 10.73 388,041 -0.04(-0.40%)
Sep 21, 2009 10.67 10.89 10.63 10.77 396,193 +0.00(+0.00%)
Sep 18, 2009 11.08 11.16 10.66 10.77 987,147 -0.31(-2.79%)
Sep 17, 2009 11.02 11.19 10.91 11.08 547,398 +0.23(+2.11%)
Sep 16, 2009 10.85 11.05 10.61 10.85 314,680 +0.09(+0.86%)
Sep 15, 2009 10.68 10.84 10.57 10.76 319,161 +0.11(+1.05%)
Sep 14, 2009 10.55 10.68 10.38 10.65 780,063 +0.09(+0.82%)
Sep 11, 2009 10.63 10.81 10.51 10.56 537,975 -0.06(-0.58%)
Sep 10, 2009 10.56 10.64 10.32 10.63 851,319 +0.09(+0.82%)
Sep 09, 2009 9.964 10.58 9.927 10.54 1,119,986 +0.61(+6.16%)
Sep 08, 2009 9.871 10.09 9.766 9.927 725,694 +0.23(+2.36%)
Sep 04, 2009 9.649 9.748 9.494 9.698 584,197 +0.05(+0.51%)
Sep 03, 2009 9.841 9.896 9.426 9.649 487,038 -0.13(-1.33%)
Sep 02, 2009 9.822 9.989 9.674 9.779 796,293 -0.05(-0.50%)
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.