Skip to main content

Deluxe Corp (NY: DLX )

20.02 +0.21 (+1.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.26 20.60 18.85 18.90 581,086 -1.81(-8.72%)
May 28, 2020 21.97 22.15 20.59 20.71 362,097 -1.09(-5.02%)
May 27, 2020 20.46 21.89 20.21 21.80 740,302 +2.02(+10.20%)
May 26, 2020 19.63 20.55 19.62 19.79 522,545 +1.04(+5.53%)
May 22, 2020 18.56 18.82 18.33 18.75 373,361 +0.32(+1.76%)
May 21, 2020 18.15 18.71 18.15 18.42 684,559 +0.40(+2.20%)
May 20, 2020 17.98 18.24 17.59 18.03 577,451 +0.31(+1.74%)
May 19, 2020 17.51 18.29 17.44 17.72 708,965 +0.31(+1.77%)
May 18, 2020 16.57 17.52 16.37 17.41 988,698 +1.61(+10.21%)
May 15, 2020 16.30 16.43 15.68 15.80 810,040 -0.61(-3.70%)
May 14, 2020 15.63 16.81 15.09 16.41 917,152 +0.40(+2.49%)
May 13, 2020 17.43 17.43 15.85 16.01 1,005,317 -1.65(-9.36%)
May 12, 2020 19.58 19.64 17.63 17.66 727,018 -1.92(-9.82%)
May 11, 2020 19.57 19.72 19.02 19.58 858,054 -0.36(-1.80%)
May 08, 2020 21.42 21.89 19.28 19.94 1,032,216 -0.45(-2.19%)
May 07, 2020 19.81 20.61 19.79 20.39 444,696 +0.86(+4.42%)
May 06, 2020 20.48 20.70 19.48 19.53 361,355 -0.99(-4.82%)
May 05, 2020 21.88 22.03 20.49 20.52 385,801 -0.65(-3.06%)
May 04, 2020 21.28 21.53 20.76 21.16 382,512 -0.58(-2.68%)
May 01, 2020 21.80 21.96 21.03 21.75 439,139 -0.74(-3.30%)
Apr 30, 2020 22.77 23.07 21.82 22.49 665,313 -0.97(-4.15%)
Apr 29, 2020 23.95 23.99 23.11 23.46 919,977 +0.45(+1.94%)
Apr 28, 2020 23.34 23.40 22.63 23.02 529,782 +0.55(+2.45%)
Apr 27, 2020 21.13 22.76 21.03 22.47 412,603 +1.61(+7.73%)
Apr 24, 2020 21.09 21.19 19.86 20.85 432,376 -0.17(-0.80%)
Apr 23, 2020 20.66 21.42 20.65 21.02 344,332 +0.42(+2.01%)
Apr 22, 2020 20.53 20.71 20.32 20.61 227,670 +0.59(+2.95%)
Apr 21, 2020 19.38 20.18 19.16 20.02 303,469 -0.02(-0.08%)
Apr 20, 2020 20.50 20.79 19.73 20.03 579,330 -1.12(-5.29%)
Apr 17, 2020 20.03 21.35 20.03 21.15 497,758 +1.96(+10.24%)
Apr 16, 2020 20.14 20.14 18.46 19.18 745,534 -0.96(-4.76%)
Apr 15, 2020 22.57 22.89 20.12 20.14 480,462 -3.39(-14.42%)
Apr 14, 2020 24.57 24.65 23.07 23.54 600,283 -0.17(-0.71%)
Apr 13, 2020 23.95 24.09 22.92 23.70 697,750 -0.32(-1.33%)
Apr 09, 2020 22.61 24.25 22.44 24.02 680,503 +2.05(+9.34%)
Apr 08, 2020 20.73 22.16 20.23 21.97 445,435 +1.62(+7.96%)
Apr 07, 2020 20.15 21.42 19.96 20.35 570,994 +0.90(+4.64%)
Apr 06, 2020 18.88 19.54 18.59 19.45 588,145 +1.30(+7.17%)
Apr 03, 2020 19.81 20.38 17.92 18.15 627,020 -1.88(-9.41%)
Apr 02, 2020 19.93 20.64 19.58 20.03 600,880 -0.10(-0.48%)
Apr 01, 2020 19.93 20.29 19.52 20.13 735,976 -0.57(-2.78%)
Mar 31, 2020 20.54 21.06 20.32 20.70 658,536 +0.02(+0.08%)
Mar 30, 2020 20.29 20.89 20.00 20.69 696,657 +0.56(+2.78%)
Mar 27, 2020 20.02 20.87 19.73 20.13 696,411 -0.94(-4.47%)
Mar 26, 2020 19.96 21.14 19.90 21.07 938,293 +1.15(+5.77%)
Mar 25, 2020 19.83 20.71 18.86 19.92 599,413 +0.00(+0.00%)
Mar 24, 2020 18.71 19.98 18.35 19.92 590,666 +2.12(+11.93%)
Mar 23, 2020 17.67 18.05 16.07 17.80 1,013,142 +0.10(+0.54%)
Mar 20, 2020 17.58 18.99 16.95 17.70 1,094,342 +0.03(+0.18%)
Mar 19, 2020 16.13 18.37 15.62 17.67 803,223 +1.46(+9.01%)
Mar 18, 2020 18.91 19.74 16.11 16.21 622,387 -3.78(-18.90%)
Mar 17, 2020 20.89 21.09 17.96 19.98 1,032,324 -0.43(-2.11%)
Mar 16, 2020 21.56 22.26 20.08 20.41 742,063 -3.48(-14.57%)
Mar 13, 2020 22.17 23.90 21.26 23.90 753,777 +2.73(+12.90%)
Mar 12, 2020 21.77 22.86 21.11 21.16 905,007 -2.04(-8.81%)
Mar 11, 2020 22.96 24.24 22.60 23.21 906,298 -0.46(-1.96%)
Mar 10, 2020 23.55 23.92 21.60 23.67 570,727 +0.95(+4.18%)
Mar 09, 2020 22.87 23.13 21.98 22.72 656,633 -1.73(-7.08%)
Mar 06, 2020 23.59 25.00 23.54 24.45 716,201 -0.02(-0.10%)
Mar 05, 2020 25.40 25.52 24.03 24.48 503,144 -1.53(-5.89%)
Mar 04, 2020 25.52 26.07 24.94 26.01 557,256 +0.87(+3.46%)
Mar 03, 2020 26.26 26.74 25.00 25.14 603,241 -1.29(-4.89%)
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.