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

Deluxe Corp (NY: DLX )

22.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 9.254 9.501 8.945 8.951 847,840 -0.20(-2.16%)
Apr 29, 2009 8.470 9.260 8.414 9.149 1,252,024 +0.83(+10.02%)
Apr 28, 2009 8.248 8.649 8.174 8.316 1,451,312 -0.01(-0.07%)
Apr 27, 2009 8.532 8.871 8.248 8.322 1,623,804 -0.31(-3.58%)
Apr 24, 2009 7.995 8.958 7.914 8.630 2,406,015 +0.80(+10.17%)
Apr 23, 2009 8.334 8.334 7.525 7.834 1,885,676 +0.76(+10.73%)
Apr 22, 2009 6.859 7.297 6.852 7.075 1,490,427 +0.06(+0.88%)
Apr 21, 2009 6.624 7.217 6.575 7.013 879,615 +0.34(+5.09%)
Apr 20, 2009 7.328 7.328 6.655 6.673 761,578 -0.55(-7.61%)
Apr 17, 2009 7.007 7.291 6.927 7.223 764,037 +0.22(+3.17%)
Apr 16, 2009 7.136 7.186 6.735 7.001 980,696 -0.07(-1.05%)
Apr 15, 2009 6.723 7.167 6.723 7.075 518,703 +0.28(+4.18%)
Apr 14, 2009 6.667 6.927 6.494 6.791 704,385 +0.01(+0.09%)
Apr 13, 2009 6.772 6.964 6.636 6.785 578,600 -0.08(-1.17%)
Apr 09, 2009 6.568 6.939 6.482 6.865 526,199 +0.49(+7.75%)
Apr 08, 2009 6.056 6.414 6.038 6.371 488,099 +0.38(+6.28%)
Apr 07, 2009 6.266 6.476 5.988 5.994 750,059 -0.51(-7.87%)
Apr 06, 2009 6.852 6.920 6.396 6.507 756,877 -0.43(-6.14%)
Apr 03, 2009 6.618 6.939 6.587 6.933 655,879 +0.31(+4.76%)
Apr 02, 2009 6.056 6.778 6.056 6.618 700,051 +0.78(+13.32%)
Apr 01, 2009 5.797 6.013 5.649 5.840 695,986 -0.10(-1.77%)
Mar 31, 2009 5.859 6.161 5.624 5.945 633,577 +0.27(+4.67%)
Mar 30, 2009 6.001 6.001 5.562 5.680 646,336 -0.91(-13.86%)
Mar 26, 2009 6.210 6.618 6.130 6.593 820,468 +0.47(+7.66%)
Mar 25, 2009 6.087 6.482 5.747 6.124 776,174 +0.15(+2.48%)
Mar 24, 2009 6.346 6.538 5.970 5.976 599,961 -0.49(-7.63%)
Mar 23, 2009 6.173 6.470 6.155 6.470 746,960 +0.98(+17.89%)
Mar 20, 2009 5.680 5.976 5.488 5.488 1,124,659 -0.11(-1.98%)
Mar 19, 2009 5.445 5.840 5.402 5.599 663,076 +0.12(+2.14%)
Mar 18, 2009 5.192 5.655 5.099 5.482 611,062 +0.28(+5.34%)
Mar 17, 2009 4.815 5.204 4.723 5.204 525,542 +0.40(+8.22%)
Mar 16, 2009 5.056 5.093 4.778 4.809 523,028 -0.09(-1.89%)
Mar 13, 2009 4.865 4.988 4.679 4.902 0 +0.11(+2.32%)
Mar 12, 2009 4.470 4.840 4.309 4.791 650,893 +0.34(+7.63%)
Mar 11, 2009 4.525 4.753 4.346 4.451 664,710 -0.04(-0.83%)
Mar 10, 2009 3.982 4.500 3.976 4.488 1,011,182 +0.64(+16.69%)
Mar 09, 2009 3.945 4.050 3.827 3.846 719,078 -0.15(-3.71%)
Mar 06, 2009 4.031 4.155 3.858 3.994 0 +0.01(+0.15%)
Mar 05, 2009 4.581 4.581 3.969 3.988 1,051,069 -0.67(-14.32%)
Mar 04, 2009 4.661 4.735 4.260 4.655 951,603 +0.11(+2.45%)
Mar 02, 2009 4.655 4.821 4.537 4.544 909,819 -0.22(-4.66%)
Feb 27, 2009 4.667 5.007 4.642 4.766 0 -0.05(-1.03%)
Feb 26, 2009 5.173 5.179 4.753 4.815 687,076 -0.27(-5.22%)
Feb 25, 2009 5.457 5.457 4.939 5.081 579,464 -0.31(-5.84%)
Feb 24, 2009 5.210 5.451 5.000 5.396 641,687 +0.30(+5.81%)
Feb 23, 2009 5.568 5.655 5.013 5.099 610,575 -0.42(-7.61%)
Feb 20, 2009 5.612 5.680 5.284 5.519 802,262 -0.27(-4.59%)
Feb 19, 2009 6.192 6.192 5.747 5.784 566,071 -0.22(-3.70%)
Feb 18, 2009 6.173 6.186 5.784 6.007 855,735 -0.13(-2.11%)
Feb 17, 2009 6.297 6.297 6.019 6.136 685,987 -0.30(-4.61%)
Feb 13, 2009 6.538 6.747 6.389 6.433 560,872 -0.12(-1.79%)
Feb 12, 2009 6.359 6.606 6.217 6.550 640,902 +0.07(+1.14%)
Feb 11, 2009 6.464 6.581 6.266 6.476 491,693 -0.04(-0.66%)
Feb 10, 2009 6.840 7.004 6.377 6.519 972,226 -0.37(-5.38%)
Feb 09, 2009 7.013 7.099 6.704 6.889 633,442 -0.17(-2.36%)
Feb 06, 2009 6.649 7.155 6.556 7.056 699,947 +0.34(+5.06%)
Feb 05, 2009 6.704 6.945 6.531 6.717 748,977 -0.04(-0.55%)
Feb 04, 2009 6.815 6.834 6.612 6.754 940,328 -0.05(-0.73%)
Feb 03, 2009 7.198 7.241 6.686 6.803 1,200,632 -0.36(-5.08%)
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.