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

Deluxe Corp (NY: DLX )

22.51 -0.31 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Sep 01, 2009 10.27 10.55 9.797 9.828 531,795 -0.50(-4.85%)
Aug 31, 2009 10.43 10.59 10.26 10.33 429,330 -0.22(-2.11%)
Aug 28, 2009 10.78 10.85 10.37 10.55 373,390 -0.11(-1.04%)
Aug 27, 2009 10.84 10.90 10.33 10.66 463,595 -0.19(-1.77%)
Aug 26, 2009 10.87 10.93 10.69 10.85 396,520 -0.07(-0.62%)
Aug 25, 2009 11.03 11.13 10.87 10.92 511,878 -0.06(-0.51%)
Aug 24, 2009 11.02 11.13 10.82 10.98 558,828 +0.00(+0.00%)
Aug 21, 2009 10.60 11.06 10.51 10.98 604,686 +0.47(+4.47%)
Aug 20, 2009 10.40 10.54 10.34 10.51 512,153 +0.11(+1.07%)
Aug 19, 2009 10.34 10.51 10.22 10.40 491,374 -0.10(-0.94%)
Aug 18, 2009 10.51 10.57 10.28 10.50 491,575 +0.15(+1.43%)
Aug 17, 2009 10.72 10.72 10.22 10.35 914,444 -0.55(-5.05%)
Aug 14, 2009 10.84 11.13 10.69 10.90 933,844 -0.01(-0.06%)
Aug 13, 2009 10.84 11.08 10.56 10.90 632,011 +0.06(+0.57%)
Aug 12, 2009 10.61 11.06 10.56 10.84 843,657 +0.26(+2.45%)
Aug 11, 2009 10.64 10.67 10.43 10.58 809,075 -0.02(-0.17%)
Aug 10, 2009 10.41 10.87 10.36 10.60 1,149,917 +0.17(+1.66%)
Aug 07, 2009 10.50 10.65 10.40 10.43 620,735 +0.17(+1.63%)
Aug 06, 2009 10.39 10.47 10.18 10.26 854,694 -0.04(-0.42%)
Aug 05, 2009 10.44 10.47 10.17 10.30 699,594 -0.08(-0.77%)
Aug 04, 2009 10.02 10.46 9.989 10.38 829,014 +0.35(+3.45%)
Aug 03, 2009 9.748 10.08 9.674 10.04 646,823 +0.36(+3.77%)
Jul 31, 2009 9.779 9.878 9.593 9.674 612,303 -0.18(-1.82%)
Jul 30, 2009 10.22 10.37 9.810 9.853 520,549 -0.19(-1.91%)
Jul 29, 2009 9.865 10.14 9.859 10.04 821,128 +0.05(+0.49%)
Jul 28, 2009 10.01 10.09 9.760 9.995 1,075,864 -0.02(-0.18%)
Jul 27, 2009 10.25 10.36 9.977 10.01 465,243 -0.24(-2.35%)
Jul 24, 2009 9.946 10.76 9.754 10.25 745,771 +0.17(+1.72%)
Jul 23, 2009 10.27 10.95 9.933 10.08 1,358,042 -0.25(-2.39%)
Jul 22, 2009 10.17 10.51 10.14 10.33 472,904 +0.14(+1.33%)
Jul 21, 2009 10.31 10.36 9.902 10.19 464,532 +0.00(+0.00%)
Jul 20, 2009 10.10 10.28 9.989 10.19 700,264 +0.19(+1.92%)
Jul 17, 2009 10.14 10.35 9.927 10.00 717,267 -0.09(-0.92%)
Jul 16, 2009 10.16 10.26 9.970 10.09 676,544 -0.14(-1.33%)
Jul 15, 2009 9.853 10.35 9.773 10.23 1,010,025 +0.46(+4.68%)
Jul 14, 2009 9.519 9.816 9.433 9.773 507,303 +0.25(+2.60%)
Jul 13, 2009 9.260 9.698 9.253 9.525 1,400,109 +0.48(+5.33%)
Jul 10, 2009 8.678 9.136 8.555 9.043 1,140,675 +0.30(+3.47%)
Jul 09, 2009 8.159 8.839 8.048 8.740 1,540,841 +1.08(+14.12%)
Jul 08, 2009 7.652 7.727 7.479 7.659 477,851 +0.04(+0.57%)
Jul 07, 2009 7.689 7.869 7.591 7.615 564,054 -0.12(-1.52%)
Jul 06, 2009 7.807 7.850 7.560 7.733 362,200 -0.07(-0.87%)
Jul 02, 2009 8.326 8.326 7.727 7.801 508,065 -0.59(-7.00%)
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.