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

Deluxe Corp (NY: DLX )

23.03 -0.10 (-0.43%)
Official Closing Price Updated: 4:10 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 28, 2008 6.286 6.521 6.163 6.503 313,933 +0.11(+1.64%)
Nov 26, 2008 5.526 6.416 5.372 6.398 732,369 +0.71(+12.50%)
Nov 25, 2008 5.736 5.736 5.365 5.687 774,655 +0.11(+1.88%)
Nov 24, 2008 5.192 5.668 5.118 5.582 971,162 +0.46(+9.06%)
Nov 21, 2008 5.161 5.322 4.648 5.118 1,416,035 -0.02(-0.48%)
Nov 20, 2008 5.872 5.903 5.081 5.143 1,472,404 -0.86(-14.32%)
Nov 19, 2008 6.484 6.738 6.002 6.002 758,271 -0.51(-7.79%)
Nov 18, 2008 6.793 7.028 6.132 6.509 891,432 -0.25(-3.75%)
Nov 17, 2008 6.663 7.108 6.497 6.762 902,695 +0.03(+0.46%)
Nov 14, 2008 7.269 7.374 6.416 6.731 0 -0.77(-10.22%)
Nov 13, 2008 6.738 7.498 6.311 7.498 1,298,416 +0.79(+11.69%)
Nov 12, 2008 7.183 7.269 6.707 6.713 850,204 -0.65(-8.82%)
Nov 11, 2008 6.898 7.671 6.812 7.362 1,009,156 +0.35(+5.03%)
Nov 10, 2008 7.368 7.547 6.911 7.010 1,091,761 -0.12(-1.73%)
Nov 07, 2008 7.201 7.238 6.756 7.133 671,393 +0.01(+0.09%)
Nov 06, 2008 7.251 7.374 7.028 7.127 1,203,295 -0.17(-2.37%)
Nov 05, 2008 7.411 7.640 7.139 7.300 759,475 -0.22(-2.88%)
Nov 04, 2008 8.079 8.079 7.387 7.516 889,389 -0.25(-3.18%)
Nov 03, 2008 7.473 7.924 7.325 7.764 577,813 +0.25(+3.29%)
Oct 31, 2008 7.047 7.683 6.917 7.516 1,099,932 +0.45(+6.39%)
Oct 30, 2008 6.738 7.084 6.657 7.065 799,800 +0.64(+9.90%)
Oct 29, 2008 6.750 6.948 6.354 6.428 875,139 -0.33(-4.85%)
Oct 28, 2008 5.711 6.762 5.656 6.756 1,422,048 +1.14(+20.24%)
Oct 27, 2008 5.779 5.977 5.520 5.619 953,811 -0.28(-4.72%)
Oct 24, 2008 5.396 6.262 5.384 5.897 1,090,685 -0.01(-0.10%)
Oct 23, 2008 5.347 5.953 5.211 5.903 1,216,056 +0.33(+5.88%)
Oct 22, 2008 6.045 6.045 5.458 5.575 834,500 -0.49(-8.15%)
Oct 21, 2008 6.169 6.268 6.027 6.070 825,224 -0.21(-3.35%)
Oct 20, 2008 6.243 6.552 6.027 6.280 803,916 +0.03(+0.49%)
Oct 17, 2008 5.681 6.682 5.415 6.249 1,494,168 +0.46(+8.01%)
Oct 16, 2008 5.328 5.792 4.809 5.786 1,214,268 +0.51(+9.60%)
Oct 15, 2008 6.089 6.089 5.279 5.279 698,397 -0.76(-12.59%)
Oct 14, 2008 6.478 6.632 5.761 6.039 810,117 -0.38(-5.88%)
Oct 13, 2008 6.021 6.422 5.847 6.416 1,064,048 +0.91(+16.63%)
Oct 10, 2008 4.951 5.520 4.667 5.501 2,019,032 -0.09(-1.66%)
Oct 09, 2008 6.626 6.657 5.483 5.594 1,293,746 -0.69(-11.01%)
Oct 08, 2008 6.676 6.707 6.089 6.286 1,505,701 -0.54(-7.96%)
Oct 07, 2008 7.572 7.714 6.707 6.830 992,324 -0.71(-9.43%)
Oct 06, 2008 7.980 7.980 7.028 7.541 1,130,107 -0.49(-6.15%)
Oct 03, 2008 8.641 8.784 7.980 8.036 0 -0.46(-5.45%)
Oct 02, 2008 9.031 9.142 8.437 8.499 773,990 -0.53(-5.89%)
Oct 01, 2008 8.796 9.037 8.685 9.031 635,010 +0.14(+1.53%)
Sep 30, 2008 8.641 8.926 8.487 8.895 1,252,882 +0.46(+5.42%)
Sep 29, 2008 8.586 8.685 8.363 8.437 1,362,693 -0.31(-3.53%)
Sep 26, 2008 8.604 8.833 8.561 8.746 0 -0.02(-0.28%)
Sep 25, 2008 8.950 9.037 8.765 8.771 662,409 -0.07(-0.77%)
Sep 24, 2008 8.746 9.074 8.530 8.839 1,550,045 +0.13(+1.49%)
Sep 23, 2008 8.932 9.198 8.654 8.709 796,576 -0.19(-2.15%)
Sep 22, 2008 9.031 9.266 8.895 8.901 742,032 -0.29(-3.16%)
Sep 19, 2008 9.365 10.08 9.012 9.192 0 +0.64(+7.52%)
Sep 18, 2008 8.623 8.771 7.424 8.549 2,168,627 +0.17(+2.07%)
Sep 17, 2008 8.895 9.062 8.357 8.376 1,283,248 -0.54(-6.10%)
Sep 16, 2008 8.876 9.198 8.555 8.920 1,325,930 -0.27(-2.96%)
Sep 15, 2008 9.389 9.810 9.031 9.192 889,593 -0.66(-6.65%)
Sep 12, 2008 9.766 9.902 9.569 9.847 770,497 -0.04(-0.44%)
Sep 11, 2008 9.754 9.890 9.457 9.890 827,562 +0.07(+0.69%)
Sep 10, 2008 9.525 9.828 9.426 9.822 903,100 +0.45(+4.75%)
Sep 09, 2008 10.06 10.23 9.355 9.377 1,236,416 -0.75(-7.44%)
Sep 08, 2008 10.01 10.26 9.463 10.13 1,020,301 +0.46(+4.73%)
Sep 05, 2008 9.785 9.803 9.278 9.674 0 -0.16(-1.63%)
Sep 04, 2008 9.878 10.29 9.779 9.834 2,348,906 -0.89(-8.30%)
Sep 03, 2008 10.41 10.95 10.27 10.72 1,071,014 +0.33(+3.15%)
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.