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

Deluxe Corp (NY: DLX )

22.72 +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.303 8.340 8.008 8.021 383,690 -0.28(-3.39%)
Jun 29, 2009 8.390 8.440 8.052 8.303 354,397 -0.07(-0.82%)
Jun 26, 2009 8.096 8.409 7.983 8.372 589,778 +0.23(+2.85%)
Jun 25, 2009 7.965 8.152 7.883 8.140 451,529 +0.23(+2.85%)
Jun 24, 2009 8.040 8.140 7.833 7.914 422,672 +0.11(+1.44%)
Jun 23, 2009 8.090 8.219 7.802 7.802 667,998 -0.21(-2.58%)
Jun 22, 2009 8.484 8.490 8.002 8.008 624,123 -0.56(-6.57%)
Jun 19, 2009 8.497 8.948 8.497 8.572 855,814 +0.19(+2.32%)
Jun 18, 2009 8.422 8.497 8.278 8.378 405,703 -0.03(-0.30%)
Jun 17, 2009 8.472 8.559 8.328 8.403 467,023 -0.06(-0.74%)
Jun 16, 2009 8.716 8.829 8.465 8.465 292,174 -0.25(-2.87%)
Jun 15, 2009 9.110 9.110 8.597 8.716 436,354 -0.49(-5.37%)
Jun 12, 2009 9.386 9.386 8.929 9.211 355,826 -0.26(-2.71%)
Jun 11, 2009 9.367 9.661 9.330 9.467 293,045 +0.21(+2.30%)
Jun 10, 2009 9.715 9.724 9.035 9.254 393,349 -0.35(-3.65%)
Jun 09, 2009 9.643 9.799 9.530 9.605 245,675 -0.01(-0.13%)
Jun 08, 2009 9.492 9.743 9.417 9.618 346,814 -0.06(-0.65%)
Jun 05, 2009 9.830 9.924 9.599 9.680 520,356 -0.02(-0.19%)
Jun 04, 2009 9.448 9.768 9.392 9.699 860,951 +0.28(+2.99%)
Jun 03, 2009 9.211 9.467 9.211 9.417 585,068 -0.12(-1.26%)
Jun 02, 2009 9.355 9.674 9.217 9.538 870,996 +0.18(+1.96%)
Jun 01, 2009 9.029 9.392 8.753 9.355 603,343 +0.50(+5.66%)
May 29, 2009 8.966 9.010 8.628 8.854 482,414 -0.11(-1.26%)
May 28, 2009 8.973 9.046 8.578 8.966 432,879 +0.16(+1.78%)
May 27, 2009 9.142 9.242 8.791 8.810 384,334 -0.39(-4.29%)
May 26, 2009 8.678 9.279 8.547 9.204 804,456 +0.46(+5.23%)
May 22, 2009 8.785 8.891 8.497 8.747 468,762 +0.08(+0.87%)
May 21, 2009 8.766 8.910 8.340 8.672 739,497 -0.23(-2.60%)
May 20, 2009 9.323 9.505 8.891 8.904 611,549 -0.36(-3.92%)
May 19, 2009 9.179 9.405 9.079 9.267 657,995 -0.03(-0.27%)
May 18, 2009 8.854 9.298 8.766 9.292 587,454 +0.54(+6.23%)
May 15, 2009 8.760 8.935 8.603 8.747 555,060 -0.06(-0.64%)
May 14, 2009 8.459 8.916 8.278 8.804 699,748 +0.29(+3.38%)
May 13, 2009 9.304 9.380 8.465 8.516 885,980 -1.07(-11.17%)
May 12, 2009 9.060 9.643 9.060 9.586 711,253 +0.18(+1.93%)
May 11, 2009 9.674 9.774 9.273 9.405 879,997 -0.46(-4.63%)
May 08, 2009 9.480 9.943 9.411 9.862 844,255 +0.57(+6.13%)
May 07, 2009 9.229 9.574 9.085 9.292 864,126 +0.17(+1.85%)
May 06, 2009 9.148 9.317 8.766 9.123 818,147 +0.08(+0.83%)
May 05, 2009 9.198 9.323 8.897 9.048 935,539 -0.24(-2.63%)
May 04, 2009 9.167 9.304 9.088 9.292 875,934 +0.09(+1.02%)
May 01, 2009 8.916 9.323 8.791 9.198 1,064,510 +0.12(+1.31%)
Apr 30, 2009 9.386 9.636 9.073 9.079 835,918 -0.20(-2.16%)
Apr 29, 2009 8.591 9.392 8.534 9.279 1,234,418 +0.85(+10.02%)
Apr 28, 2009 8.365 8.772 8.290 8.434 1,430,904 -0.01(-0.07%)
Apr 27, 2009 8.653 8.998 8.365 8.440 1,600,971 -0.31(-3.58%)
Apr 24, 2009 8.109 9.085 8.027 8.753 2,372,182 +0.81(+10.17%)
Apr 23, 2009 8.453 8.453 7.633 7.946 1,859,160 +0.77(+10.73%)
Apr 22, 2009 6.956 7.401 6.950 7.176 1,469,469 +0.06(+0.88%)
Apr 21, 2009 6.719 7.320 6.668 7.113 867,246 +0.34(+5.09%)
Apr 20, 2009 7.432 7.432 6.750 6.769 750,869 -0.56(-7.61%)
Apr 17, 2009 7.107 7.395 7.025 7.326 753,293 +0.23(+3.17%)
Apr 16, 2009 7.238 7.288 6.831 7.100 966,906 -0.08(-1.05%)
Apr 15, 2009 6.819 7.270 6.819 7.176 511,409 +0.29(+4.18%)
Apr 14, 2009 6.762 7.025 6.587 6.888 694,481 +0.01(+0.09%)
Apr 13, 2009 6.869 7.063 6.731 6.881 570,464 -0.08(-1.17%)
Apr 09, 2009 6.662 7.038 6.574 6.963 518,800 +0.50(+7.75%)
Apr 08, 2009 6.142 6.506 6.124 6.462 481,235 +0.38(+6.28%)
Apr 07, 2009 6.355 6.568 6.074 6.080 739,512 -0.52(-7.87%)
Apr 06, 2009 6.950 7.019 6.487 6.600 746,234 -0.43(-6.14%)
Apr 03, 2009 6.712 7.038 6.681 7.032 646,656 +0.32(+4.76%)
Apr 02, 2009 6.142 6.875 6.142 6.712 690,207 +0.79(+13.32%)
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.