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 (%)
Dec 31, 2008 9.075 9.544 9.075 9.235 1,195,760 +0.16(+1.77%)
Dec 30, 2008 8.704 9.205 8.630 9.075 1,066,270 +0.56(+6.52%)
Dec 29, 2008 9.050 9.137 8.346 8.519 1,427,456 -0.56(-6.12%)
Dec 26, 2008 9.063 9.303 8.890 9.075 532,716 +0.10(+1.10%)
Dec 24, 2008 8.717 9.229 8.593 8.976 381,308 +0.19(+2.11%)
Dec 23, 2008 9.260 9.686 8.717 8.791 808,175 -0.47(-5.07%)
Dec 22, 2008 9.587 9.587 8.698 9.260 1,230,495 -0.36(-3.72%)
Dec 19, 2008 8.698 9.692 8.630 9.618 3,417,448 +1.02(+11.93%)
Dec 18, 2008 8.550 8.674 8.328 8.593 980,579 +0.14(+1.61%)
Dec 17, 2008 8.087 8.630 7.970 8.458 1,221,145 +0.22(+2.62%)
Dec 16, 2008 7.019 8.248 7.019 8.241 1,288,903 +1.41(+20.71%)
Dec 15, 2008 7.217 7.402 6.649 6.828 837,675 -0.31(-4.41%)
Dec 12, 2008 6.260 7.229 6.130 7.143 0 +0.71(+11.04%)
Dec 11, 2008 6.772 6.957 6.297 6.433 538,219 -0.26(-3.87%)
Dec 10, 2008 6.618 6.840 6.482 6.692 692,870 +0.17(+2.55%)
Dec 09, 2008 6.939 7.291 6.414 6.525 645,230 -0.45(-6.46%)
Dec 08, 2008 6.729 7.001 6.636 6.976 612,301 +0.49(+7.62%)
Dec 05, 2008 6.019 6.482 5.667 6.482 610,617 +0.36(+5.95%)
Dec 04, 2008 6.130 6.482 5.889 6.118 664,890 -0.13(-2.08%)
Dec 03, 2008 5.803 6.303 5.735 6.247 876,027 +0.17(+2.74%)
Dec 02, 2008 5.575 6.087 5.556 6.081 884,224 +0.68(+12.57%)
Dec 01, 2008 6.056 6.322 5.365 5.402 1,030,570 -1.09(-16.82%)
Nov 28, 2008 6.278 6.513 6.155 6.494 314,333 +0.10(+1.64%)
Nov 26, 2008 5.519 6.408 5.365 6.389 733,303 +0.71(+12.50%)
Nov 25, 2008 5.729 5.729 5.358 5.680 775,643 +0.10(+1.88%)
Nov 24, 2008 5.186 5.661 5.112 5.575 972,401 +0.46(+9.06%)
Nov 21, 2008 5.155 5.315 4.642 5.112 1,417,841 -0.02(-0.48%)
Nov 20, 2008 5.865 5.896 5.075 5.136 1,474,282 -0.86(-14.32%)
Nov 19, 2008 6.476 6.729 5.994 5.994 759,239 -0.51(-7.79%)
Nov 18, 2008 6.785 7.019 6.124 6.501 892,569 -0.25(-3.75%)
Nov 17, 2008 6.655 7.099 6.488 6.754 903,847 +0.03(+0.46%)
Nov 14, 2008 7.260 7.365 6.408 6.723 0 -0.77(-10.22%)
Nov 13, 2008 6.729 7.488 6.303 7.488 1,300,072 +0.78(+11.69%)
Nov 12, 2008 7.173 7.260 6.698 6.704 851,289 -0.65(-8.82%)
Nov 11, 2008 6.889 7.661 6.803 7.352 1,010,443 +0.35(+5.03%)
Nov 10, 2008 7.359 7.538 6.902 7.001 1,093,153 -0.12(-1.73%)
Nov 07, 2008 7.192 7.229 6.747 7.124 672,249 +0.01(+0.09%)
Nov 06, 2008 7.241 7.365 7.019 7.118 1,204,829 -0.17(-2.37%)
Nov 05, 2008 7.402 7.630 7.130 7.291 760,444 -0.22(-2.88%)
Nov 04, 2008 8.069 8.069 7.377 7.507 890,523 -0.25(-3.18%)
Nov 03, 2008 7.464 7.914 7.315 7.754 578,550 +0.25(+3.29%)
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%)
Aug 01, 2008 8.927 9.007 8.791 8.921 3,909,843 +0.09(+1.05%)
Jul 31, 2008 9.939 10.29 8.643 8.828 6,493,776 -3.12(-26.10%)
Jul 30, 2008 11.88 12.09 11.61 11.95 609,552 +0.17(+1.42%)
Jul 29, 2008 11.78 11.95 11.24 11.78 856,236 +0.54(+4.78%)
Jul 28, 2008 11.49 11.54 11.05 11.24 4,569,210 -0.33(-2.83%)
Jul 25, 2008 11.66 11.85 11.46 11.57 572,181 +0.01(+0.11%)
Jul 24, 2008 12.01 12.05 11.53 11.56 624,257 -0.36(-3.06%)
Jul 23, 2008 11.56 12.06 11.48 11.92 959,690 +0.31(+2.71%)
Jul 22, 2008 11.17 11.81 11.17 11.61 899,740 +0.34(+3.01%)
Jul 21, 2008 11.22 11.33 11.11 11.27 495,633 +0.10(+0.88%)
Jul 18, 2008 11.21 11.45 11.01 11.17 462,136 -0.02(-0.17%)
Jul 17, 2008 10.74 11.19 10.56 11.19 893,277 +0.44(+4.14%)
Jul 16, 2008 10.64 10.84 10.45 10.74 709,005 +0.14(+1.28%)
Jul 15, 2008 10.51 10.83 10.19 10.61 735,710 -0.02(-0.23%)
Jul 14, 2008 10.90 10.90 10.37 10.63 841,276 -0.11(-1.03%)
Jul 11, 2008 10.48 10.81 10.30 10.74 927,615 +0.15(+1.40%)
Jul 10, 2008 10.45 10.84 10.44 10.59 548,409 +0.14(+1.30%)
Jul 09, 2008 11.08 11.12 10.44 10.46 817,147 -0.64(-5.73%)
Jul 08, 2008 10.38 11.12 10.37 11.09 997,939 +0.69(+6.65%)
Jul 07, 2008 10.27 10.51 10.18 10.40 1,106,212 +0.23(+2.31%)
Jul 04, 2008 10.25 10.45 10.14 10.17 380,038 +0.00(+0.00%)
Jul 03, 2008 10.25 10.45 10.14 10.17 380,038 -0.08(-0.78%)
Jul 02, 2008 10.94 10.99 10.20 10.25 1,485,454 -0.66(-6.06%)
Jul 01, 2008 10.90 11.06 10.70 10.91 833,229 -0.09(-0.84%)
Jun 30, 2008 11.10 11.32 10.97 11.00 822,447 -0.10(-0.89%)
Jun 27, 2008 11.27 11.27 10.90 11.10 1,423,368 -0.14(-1.26%)
Jun 26, 2008 11.59 11.63 11.24 11.24 485,384 -0.44(-3.75%)
Jun 25, 2008 11.46 11.96 11.45 11.68 835,970 +0.30(+2.60%)
Jun 24, 2008 11.72 11.74 11.38 11.38 655,777 -0.43(-3.66%)
Jun 23, 2008 12.04 12.12 11.74 11.82 796,283 -0.20(-1.64%)
Jun 20, 2008 11.68 12.12 11.58 12.01 1,431,456 -0.10(-0.82%)
Jun 19, 2008 12.12 12.31 12.05 12.11 1,014,106 -0.01(-0.10%)
Jun 18, 2008 12.56 12.63 12.00 12.12 960,874 -0.52(-4.15%)
Jun 17, 2008 12.83 13.04 12.56 12.65 887,852 -0.28(-2.15%)
Jun 16, 2008 12.74 13.00 12.54 12.93 928,081 +0.17(+1.31%)
Jun 13, 2008 12.83 12.96 12.54 12.76 769,513 +0.07(+0.53%)
Jun 12, 2008 12.74 12.88 12.62 12.69 466,762 +0.00(+0.00%)
Jun 11, 2008 13.01 13.06 12.62 12.69 642,063 -0.35(-2.70%)
Jun 10, 2008 13.06 13.19 12.82 13.04 762,634 +0.04(+0.33%)
Jun 09, 2008 13.31 13.42 12.73 13.00 793,619 -0.23(-1.73%)
Jun 06, 2008 13.70 13.74 13.17 13.23 585,567 -0.59(-4.25%)
Jun 05, 2008 13.73 13.82 13.56 13.82 523,225 +0.11(+0.81%)
Jun 04, 2008 13.48 13.77 13.36 13.70 463,023 +0.21(+1.56%)
Jun 03, 2008 13.77 13.77 13.22 13.49 711,445 -0.18(-1.31%)
Jun 02, 2008 13.94 14.06 13.45 13.67 613,443 -0.23(-1.69%)
May 30, 2008 13.95 14.12 13.74 13.91 692,151 -0.06(-0.44%)
May 29, 2008 13.74 14.20 13.70 13.97 672,315 +0.27(+1.94%)
May 28, 2008 13.52 13.71 13.29 13.70 713,675 +0.28(+2.12%)
May 27, 2008 13.27 13.64 13.22 13.42 592,753 +0.17(+1.30%)
May 26, 2008 13.48 13.49 13.18 13.25 0 +0.00(+0.00%)
May 23, 2008 13.48 13.49 13.18 13.25 551,215 -0.22(-1.65%)
May 22, 2008 13.48 13.66 13.32 13.47 830,386 +0.01(+0.05%)
May 21, 2008 14.06 14.08 13.43 13.46 1,179,192 -0.62(-4.38%)
May 20, 2008 14.08 14.20 13.95 14.08 591,193 -0.07(-0.48%)
May 19, 2008 13.93 14.32 13.68 14.15 801,860 +0.22(+1.55%)
May 16, 2008 14.17 14.17 13.60 13.93 1,039,814 -0.22(-1.57%)
May 15, 2008 14.41 14.48 14.06 14.16 874,545 -0.41(-2.84%)
May 14, 2008 15.11 15.13 14.49 14.57 1,336,130 -0.43(-2.88%)
May 13, 2008 14.48 15.06 14.40 15.00 1,035,993 +0.52(+3.62%)
May 12, 2008 14.06 14.48 13.98 14.48 659,598 +0.49(+3.53%)
May 09, 2008 13.60 14.00 13.47 13.98 381,641 +0.24(+1.75%)
May 08, 2008 13.83 13.96 13.59 13.74 711,352 -0.07(-0.54%)
May 07, 2008 13.72 13.87 13.61 13.82 1,015,001 +0.15(+1.08%)
May 06, 2008 13.58 13.72 13.29 13.67 539,048 +0.04(+0.32%)
May 05, 2008 13.77 13.77 13.40 13.62 692,462 -0.14(-0.99%)
May 02, 2008 14.51 14.51 13.66 13.76 942,858 -0.70(-4.82%)
May 01, 2008 13.18 14.56 13.09 14.46 925,056 +1.33(+10.16%)
Apr 30, 2008 13.09 13.46 12.90 13.12 816,313 -0.02(-0.14%)
Apr 29, 2008 13.17 13.30 13.06 13.14 628,186 -0.02(-0.14%)
Apr 28, 2008 12.96 13.23 12.62 13.16 827,227 +0.14(+1.04%)
Apr 25, 2008 13.24 13.29 12.75 13.03 1,113,301 -0.12(-0.94%)
Apr 24, 2008 12.96 13.28 12.54 13.15 965,437 +0.31(+2.45%)
Apr 23, 2008 12.54 12.95 12.39 12.83 665,828 +0.32(+2.57%)
Apr 22, 2008 12.87 12.93 12.42 12.51 683,439 -0.41(-3.15%)
Apr 21, 2008 12.85 12.97 12.70 12.92 394,829 -0.06(-0.48%)
Apr 18, 2008 12.76 13.04 12.76 12.98 727,123 +0.36(+2.89%)
Apr 17, 2008 12.66 12.74 12.40 12.62 552,694 -0.06(-0.49%)
Apr 16, 2008 12.35 12.70 12.24 12.68 815,665 +0.41(+3.32%)
Apr 15, 2008 12.22 12.33 12.17 12.27 523,297 +0.13(+1.07%)
Apr 14, 2008 12.00 12.21 11.85 12.14 601,236 +0.12(+0.98%)
Apr 11, 2008 12.10 12.21 11.93 12.03 739,627 -0.18(-1.47%)
Apr 10, 2008 11.99 12.37 11.99 12.20 708,226 +0.20(+1.65%)
Apr 09, 2008 12.25 12.29 11.91 12.01 671,431 -0.22(-1.77%)
Apr 08, 2008 12.37 12.40 11.96 12.22 900,317 -0.21(-1.69%)
Apr 07, 2008 12.29 12.66 12.09 12.43 777,410 +0.35(+2.86%)
Apr 04, 2008 12.04 12.18 11.85 12.09 700,146 +0.13(+1.08%)
Apr 03, 2008 12.23 12.29 11.83 11.96 1,005,872 -0.28(-2.27%)
Apr 02, 2008 12.27 12.37 11.99 12.24 656,651 +0.09(+0.76%)
Apr 01, 2008 11.95 12.19 11.81 12.14 839,248 +0.28(+2.39%)
Mar 31, 2008 11.93 12.01 11.56 11.86 921,861 -0.03(-0.26%)
Mar 28, 2008 12.08 12.10 11.79 11.89 558,501 -0.14(-1.18%)
Mar 27, 2008 12.19 12.27 11.93 12.03 1,087,411 -0.11(-0.87%)
Mar 26, 2008 12.25 12.30 11.96 12.14 735,577 -0.20(-1.60%)
Mar 25, 2008 12.28 12.44 12.11 12.33 601,129 +0.09(+0.76%)
Mar 24, 2008 11.88 12.30 11.87 12.24 914,701 +0.43(+3.66%)
Mar 21, 2008 11.77 12.42 11.76 11.81 2,479,077 +0.00(+0.00%)
Mar 20, 2008 11.77 12.42 11.76 11.81 2,479,077 -0.02(-0.21%)
Mar 19, 2008 11.96 12.37 11.83 11.83 1,294,267 -0.09(-0.78%)
Mar 18, 2008 12.32 12.45 11.72 11.93 1,271,909 -0.14(-1.13%)
Mar 17, 2008 12.05 12.31 11.85 12.06 701,439 -0.23(-1.86%)
Mar 14, 2008 12.72 12.78 12.09 12.29 1,147,525 -0.29(-2.31%)
Mar 13, 2008 12.29 12.61 12.11 12.58 1,174,721 +0.17(+1.34%)
Mar 12, 2008 12.31 12.58 12.19 12.41 1,032,660 +0.20(+1.62%)
Mar 11, 2008 12.17 12.30 11.96 12.22 1,336,707 +0.29(+2.43%)
Mar 10, 2008 11.83 12.09 11.83 11.93 1,320,261 +0.02(+0.21%)
Mar 07, 2008 11.59 12.06 11.59 11.90 941,137 +0.19(+1.58%)
Mar 06, 2008 12.25 12.25 11.72 11.72 799,886 -0.62(-5.05%)
Mar 05, 2008 12.38 12.66 12.15 12.34 870,188 -0.10(-0.84%)
Mar 04, 2008 12.17 12.51 12.08 12.45 1,124,668 +0.13(+1.05%)
Mar 03, 2008 12.81 12.81 11.98 12.32 1,666,356 -0.54(-4.22%)
Feb 29, 2008 13.22 13.27 12.81 12.86 755,502 -0.43(-3.21%)
Feb 28, 2008 13.40 13.49 13.08 13.29 591,572 -0.13(-0.97%)
Feb 27, 2008 13.68 13.70 13.41 13.41 847,348 -0.40(-2.90%)
Feb 26, 2008 13.34 13.95 13.31 13.82 889,276 +0.49(+3.66%)
Feb 25, 2008 13.14 13.37 12.80 13.33 927,952 +0.27(+2.08%)
Feb 22, 2008 13.21 13.25 12.80 13.06 826,989 -0.12(-0.94%)
Feb 21, 2008 13.96 14.04 13.14 13.18 778,656 -0.72(-5.19%)
Feb 20, 2008 13.49 13.95 13.40 13.90 469,111 +0.29(+2.13%)
Feb 19, 2008 13.67 13.85 13.47 13.61 595,622 +0.05(+0.36%)
Feb 18, 2008 13.70 13.71 13.33 13.56 0 +0.00(+0.00%)
Feb 15, 2008 13.70 13.71 13.33 13.56 1,014,723 -0.23(-1.66%)
Feb 14, 2008 14.28 14.29 13.72 13.79 949,723 -0.40(-2.83%)
Feb 13, 2008 13.98 14.22 13.75 14.19 961,062 +0.13(+0.92%)
Feb 12, 2008 14.22 14.27 13.93 14.06 1,161,968 -0.21(-1.47%)
Feb 11, 2008 14.25 14.41 13.88 14.27 746,494 +0.01(+0.04%)
Feb 08, 2008 14.24 14.57 14.03 14.27 692,188 +0.01(+0.09%)
Feb 07, 2008 14.27 14.66 13.96 14.25 1,285,519 -0.07(-0.47%)
Feb 06, 2008 14.64 14.85 14.27 14.32 796,322 -0.30(-2.07%)
Feb 05, 2008 14.82 15.08 14.60 14.62 687,630 -0.36(-2.43%)
Feb 04, 2008 15.09 15.24 14.81 14.99 826,343 -0.15(-1.02%)
Feb 01, 2008 15.01 15.28 14.74 15.14 660,735 +0.12(+0.78%)
Jan 31, 2008 14.26 15.14 14.22 15.03 1,409,609 +0.53(+3.66%)
Jan 30, 2008 15.00 15.11 14.48 14.50 1,799,663 -0.67(-4.44%)
Jan 29, 2008 15.46 15.64 14.97 15.17 1,652,256 -0.18(-1.17%)
Jan 28, 2008 14.39 15.38 14.08 15.35 2,028,220 +0.88(+6.06%)
Jan 25, 2008 14.01 14.69 14.01 14.47 1,636,381 +0.54(+3.90%)
Jan 24, 2008 15.19 15.19 13.02 13.93 4,786,389 -2.23(-13.83%)
Jan 23, 2008 15.19 16.27 14.96 16.16 1,822,440 +0.38(+2.39%)
Jan 22, 2008 14.84 16.04 14.69 15.79 1,322,614 +0.29(+1.87%)
Jan 21, 2008 15.61 15.99 15.09 15.50 0 +0.00(+0.00%)
Jan 18, 2008 15.61 15.99 15.09 15.50 1,813,512 -0.02(-0.16%)
Jan 17, 2008 15.81 16.07 15.50 15.52 810,739 -0.25(-1.60%)
Jan 16, 2008 15.55 16.27 15.55 15.77 1,869,155 +0.15(+0.99%)
Jan 15, 2008 15.86 16.03 15.59 15.62 871,322 -0.44(-2.77%)
Jan 14, 2008 16.24 16.46 15.84 16.06 877,477 -0.10(-0.61%)
Jan 11, 2008 16.38 16.58 16.03 16.16 1,141,190 -0.38(-2.31%)
Jan 10, 2008 16.74 16.80 16.04 16.54 1,074,614 -0.34(-2.01%)
Jan 09, 2008 16.58 16.98 16.23 16.88 1,006,580 +0.27(+1.60%)
Jan 08, 2008 17.92 18.02 16.61 16.62 1,010,791 -1.30(-7.24%)
Jan 07, 2008 17.61 18.37 17.61 17.92 1,103,285 +0.35(+2.00%)
Jan 04, 2008 18.77 18.90 17.37 17.56 1,215,704 -1.43(-7.54%)
Jan 03, 2008 19.45 19.56 18.91 19.00 747,888 -0.46(-2.35%)
Jan 02, 2008 20.50 20.50 19.07 19.45 1,199,181 -0.85(-4.20%)
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.