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

Deluxe Corp (NY: DLX )

23.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 8.840 8.883 8.507 8.729 489,294 -0.11(-1.26%)
May 28, 2009 8.846 8.919 8.458 8.840 439,053 +0.15(+1.78%)
May 27, 2009 9.013 9.112 8.667 8.686 389,815 -0.39(-4.29%)
May 26, 2009 8.556 9.149 8.427 9.075 815,929 +0.45(+5.23%)
May 22, 2009 8.661 8.766 8.377 8.624 475,448 +0.07(+0.87%)
May 21, 2009 8.643 8.785 8.223 8.550 750,044 -0.23(-2.60%)
May 20, 2009 9.192 9.371 8.766 8.779 620,271 -0.36(-3.92%)
May 19, 2009 9.050 9.272 8.951 9.137 667,380 -0.02(-0.27%)
May 18, 2009 8.729 9.167 8.643 9.161 595,832 +0.54(+6.23%)
May 15, 2009 8.637 8.809 8.482 8.624 562,977 -0.06(-0.64%)
May 14, 2009 8.340 8.791 8.161 8.680 709,728 +0.28(+3.38%)
May 13, 2009 9.174 9.248 8.346 8.396 898,616 -1.06(-11.17%)
May 12, 2009 8.933 9.507 8.933 9.451 721,397 +0.18(+1.93%)
May 11, 2009 9.538 9.637 9.143 9.272 892,548 -0.45(-4.63%)
May 08, 2009 9.346 9.803 9.279 9.723 856,296 +0.56(+6.13%)
May 07, 2009 9.100 9.439 8.958 9.161 876,450 +0.17(+1.85%)
May 06, 2009 9.019 9.186 8.643 8.995 829,816 +0.07(+0.83%)
May 05, 2009 9.069 9.192 8.772 8.921 948,882 -0.24(-2.63%)
May 04, 2009 9.038 9.174 8.961 9.161 888,427 +0.09(+1.02%)
May 01, 2009 8.791 9.192 8.667 9.069 1,079,692 +0.12(+1.31%)
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%)
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.