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: 7:00 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 (%)
Dec 31, 2008 9.086 9.556 9.086 9.247 1,194,237 +0.16(+1.77%)
Dec 30, 2008 8.716 9.216 8.641 9.086 1,064,912 +0.56(+6.52%)
Dec 29, 2008 9.062 9.148 8.357 8.530 1,425,638 -0.56(-6.12%)
Dec 26, 2008 9.074 9.315 8.901 9.086 532,037 +0.10(+1.10%)
Dec 24, 2008 8.728 9.241 8.604 8.988 380,822 +0.19(+2.11%)
Dec 23, 2008 9.272 9.698 8.728 8.802 807,145 -0.47(-5.07%)
Dec 22, 2008 9.599 9.599 8.709 9.272 1,228,927 -0.36(-3.72%)
Dec 19, 2008 8.709 9.705 8.641 9.630 3,413,095 +1.03(+11.93%)
Dec 18, 2008 8.561 8.685 8.339 8.604 979,330 +0.14(+1.61%)
Dec 17, 2008 8.097 8.641 7.980 8.468 1,219,589 +0.22(+2.62%)
Dec 16, 2008 7.028 8.258 7.028 8.252 1,287,261 +1.42(+20.71%)
Dec 15, 2008 7.226 7.411 6.657 6.836 836,608 -0.32(-4.41%)
Dec 12, 2008 6.268 7.238 6.138 7.152 0 +0.71(+11.04%)
Dec 11, 2008 6.781 6.966 6.305 6.441 537,533 -0.26(-3.87%)
Dec 10, 2008 6.626 6.849 6.490 6.700 691,987 +0.17(+2.55%)
Dec 09, 2008 6.948 7.300 6.422 6.534 644,408 -0.45(-6.46%)
Dec 08, 2008 6.738 7.010 6.645 6.985 611,521 +0.49(+7.62%)
Dec 05, 2008 6.027 6.490 5.674 6.490 609,839 +0.36(+5.95%)
Dec 04, 2008 6.138 6.490 5.897 6.126 664,043 -0.13(-2.08%)
Dec 03, 2008 5.810 6.311 5.742 6.255 874,911 +0.17(+2.74%)
Dec 02, 2008 5.582 6.095 5.563 6.089 883,097 +0.68(+12.57%)
Dec 01, 2008 6.064 6.330 5.372 5.409 1,029,257 -1.09(-16.83%)
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%)
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.