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 30, 2009 7.920 8.007 7.760 7.964 588,690 +0.01(+0.08%)
Nov 27, 2009 8.007 8.081 7.896 7.957 267,072 -0.17(-2.05%)
Nov 25, 2009 8.081 8.180 8.050 8.124 349,968 +0.01(+0.08%)
Nov 24, 2009 8.174 8.174 7.970 8.118 477,717 -0.02(-0.23%)
Nov 23, 2009 8.180 8.420 8.093 8.137 617,402 +0.01(+0.15%)
Nov 20, 2009 8.081 8.211 7.902 8.124 625,276 -0.05(-0.60%)
Nov 19, 2009 8.365 8.390 8.025 8.174 927,263 -0.27(-3.22%)
Nov 18, 2009 8.575 8.575 8.303 8.445 597,828 -0.11(-1.30%)
Nov 17, 2009 8.643 8.674 8.427 8.556 555,891 -0.10(-1.14%)
Nov 16, 2009 8.476 8.674 8.420 8.655 996,454 +0.25(+3.01%)
Nov 13, 2009 8.532 8.575 8.334 8.402 904,804 -0.11(-1.31%)
Nov 12, 2009 8.828 8.828 8.476 8.513 706,381 -0.43(-4.77%)
Nov 11, 2009 9.044 9.106 8.803 8.939 702,485 -0.01(-0.14%)
Nov 10, 2009 9.155 9.186 8.797 8.951 850,025 -0.25(-2.68%)
Nov 09, 2009 9.106 9.205 9.063 9.198 477,715 +0.17(+1.92%)
Nov 06, 2009 9.155 9.229 8.939 9.025 412,129 -0.13(-1.42%)
Nov 05, 2009 8.939 9.198 8.890 9.155 732,791 +0.33(+3.71%)
Nov 04, 2009 9.192 9.192 8.797 8.828 619,937 -0.25(-2.72%)
Nov 03, 2009 8.896 9.087 8.692 9.075 810,613 +0.15(+1.66%)
Nov 02, 2009 8.797 9.025 8.649 8.927 931,903 +0.14(+1.62%)
Oct 30, 2009 8.951 8.964 8.643 8.785 851,736 -0.23(-2.60%)
Oct 29, 2009 8.902 9.087 8.840 9.019 696,203 +0.20(+2.31%)
Oct 28, 2009 9.266 9.303 8.742 8.816 1,096,573 -0.46(-4.99%)
Oct 27, 2009 9.316 9.488 9.231 9.279 841,646 -0.04(-0.46%)
Oct 26, 2009 9.359 9.630 9.167 9.322 827,218 -0.05(-0.53%)
Oct 23, 2009 9.532 9.581 9.316 9.371 837,045 -0.48(-4.83%)
Oct 22, 2009 10.18 10.32 9.538 9.847 991,202 -0.33(-3.27%)
Oct 21, 2009 10.47 10.65 10.16 10.18 734,111 -0.30(-2.83%)
Oct 20, 2009 10.34 10.51 10.33 10.48 372,538 -0.11(-1.05%)
Oct 19, 2009 10.47 10.66 10.42 10.59 427,119 +0.14(+1.36%)
Oct 16, 2009 10.38 10.57 10.25 10.45 409,202 +0.03(+0.30%)
Oct 15, 2009 10.24 10.46 10.24 10.41 284,354 +0.07(+0.66%)
Oct 14, 2009 10.48 10.48 10.24 10.35 364,186 +0.01(+0.06%)
Oct 13, 2009 10.52 10.56 10.16 10.34 352,181 -0.22(-2.05%)
Oct 12, 2009 10.43 10.61 10.30 10.56 334,546 +0.25(+2.40%)
Oct 09, 2009 10.35 10.38 10.22 10.31 407,964 -0.14(-1.36%)
Oct 08, 2009 10.61 10.68 10.43 10.45 487,420 -0.04(-0.41%)
Oct 07, 2009 10.68 10.79 10.37 10.49 499,303 -0.25(-2.36%)
Oct 06, 2009 10.52 10.78 10.40 10.75 319,389 +0.36(+3.45%)
Oct 05, 2009 10.35 10.55 10.19 10.39 485,129 +0.14(+1.32%)
Oct 02, 2009 10.22 10.33 9.908 10.25 490,828 -0.09(-0.89%)
Oct 01, 2009 10.48 10.51 10.22 10.35 645,436 -0.21(-1.99%)
Sep 30, 2009 10.90 10.90 10.48 10.56 448,587 -0.27(-2.45%)
Sep 29, 2009 10.83 10.96 10.66 10.82 369,211 -0.02(-0.17%)
Sep 28, 2009 10.54 10.95 10.54 10.84 418,576 +0.34(+3.23%)
Sep 25, 2009 10.49 10.61 10.46 10.50 386,751 -0.05(-0.47%)
Sep 24, 2009 10.62 10.77 10.49 10.55 418,867 -0.02(-0.18%)
Sep 23, 2009 10.72 10.94 10.56 10.57 409,278 -0.15(-1.38%)
Sep 22, 2009 10.82 10.84 10.61 10.72 388,536 -0.04(-0.40%)
Sep 21, 2009 10.66 10.87 10.62 10.76 396,698 +0.00(+0.00%)
Sep 18, 2009 11.07 11.15 10.64 10.76 988,407 -0.31(-2.79%)
Sep 17, 2009 11.01 11.18 10.90 11.07 548,097 +0.23(+2.11%)
Sep 16, 2009 10.83 11.03 10.59 10.84 315,081 +0.09(+0.86%)
Sep 15, 2009 10.66 10.82 10.56 10.75 319,568 +0.11(+1.05%)
Sep 14, 2009 10.54 10.66 10.37 10.64 781,058 +0.09(+0.82%)
Sep 11, 2009 10.62 10.80 10.49 10.55 538,661 -0.06(-0.58%)
Sep 10, 2009 10.54 10.62 10.31 10.61 852,405 +0.09(+0.82%)
Sep 09, 2009 9.951 10.56 9.914 10.53 1,121,415 +0.61(+6.16%)
Sep 08, 2009 9.859 10.08 9.754 9.914 726,620 +0.23(+2.36%)
Sep 04, 2009 9.637 9.735 9.482 9.686 584,942 +0.05(+0.51%)
Sep 03, 2009 9.828 9.884 9.414 9.637 487,660 -0.13(-1.33%)
Sep 02, 2009 9.809 9.976 9.661 9.766 797,309 -0.05(-0.50%)
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.