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 (%)
Jun 30, 2009 8.196 8.233 7.906 7.918 388,667 -0.28(-3.39%)
Jun 29, 2009 8.283 8.332 7.949 8.196 358,993 -0.07(-0.82%)
Jun 26, 2009 7.992 8.301 7.881 8.264 597,427 +0.23(+2.85%)
Jun 25, 2009 7.863 8.048 7.782 8.036 457,386 +0.22(+2.85%)
Jun 24, 2009 7.937 8.036 7.733 7.813 428,154 +0.11(+1.44%)
Jun 23, 2009 7.986 8.114 7.702 7.702 676,662 -0.20(-2.58%)
Jun 22, 2009 8.376 8.382 7.900 7.906 632,218 -0.56(-6.57%)
Jun 19, 2009 8.388 8.833 8.388 8.462 866,915 +0.19(+2.32%)
Jun 18, 2009 8.314 8.388 8.172 8.271 410,965 -0.02(-0.30%)
Jun 17, 2009 8.363 8.450 8.221 8.295 473,080 -0.06(-0.74%)
Jun 16, 2009 8.604 8.716 8.357 8.357 295,964 -0.25(-2.87%)
Jun 15, 2009 8.994 8.994 8.487 8.604 442,014 -0.49(-5.37%)
Jun 12, 2009 9.266 9.266 8.814 9.093 360,441 -0.25(-2.71%)
Jun 11, 2009 9.247 9.538 9.210 9.346 296,846 +0.21(+2.30%)
Jun 10, 2009 9.590 9.599 8.920 9.136 398,451 -0.35(-3.65%)
Jun 09, 2009 9.519 9.674 9.408 9.482 248,862 -0.01(-0.13%)
Jun 08, 2009 9.371 9.618 9.297 9.494 351,312 -0.06(-0.65%)
Jun 05, 2009 9.705 9.797 9.476 9.556 527,105 -0.02(-0.19%)
Jun 04, 2009 9.328 9.643 9.272 9.575 872,117 +0.28(+2.99%)
Jun 03, 2009 9.093 9.346 9.093 9.297 592,656 -0.12(-1.26%)
Jun 02, 2009 9.235 9.550 9.099 9.416 882,293 +0.18(+1.96%)
Jun 01, 2009 8.913 9.272 8.641 9.235 611,169 +0.49(+5.66%)
May 29, 2009 8.852 8.895 8.518 8.740 488,671 -0.11(-1.26%)
May 28, 2009 8.858 8.931 8.468 8.852 438,493 +0.15(+1.78%)
May 27, 2009 9.025 9.124 8.678 8.697 389,319 -0.39(-4.29%)
May 26, 2009 8.567 9.161 8.437 9.086 814,889 +0.45(+5.23%)
May 22, 2009 8.672 8.777 8.388 8.635 474,842 +0.07(+0.87%)
May 21, 2009 8.654 8.796 8.233 8.561 749,089 -0.23(-2.60%)
May 20, 2009 9.204 9.383 8.777 8.790 619,481 -0.36(-3.92%)
May 19, 2009 9.062 9.284 8.963 9.148 666,530 -0.02(-0.27%)
May 18, 2009 8.740 9.179 8.654 9.173 595,073 +0.54(+6.23%)
May 15, 2009 8.648 8.821 8.493 8.635 562,259 -0.06(-0.64%)
May 14, 2009 8.351 8.802 8.172 8.691 708,824 +0.28(+3.38%)
May 13, 2009 9.185 9.260 8.357 8.406 897,471 -1.06(-11.17%)
May 12, 2009 8.944 9.519 8.944 9.463 720,478 +0.18(+1.93%)
May 11, 2009 9.550 9.649 9.154 9.284 891,411 -0.45(-4.63%)
May 08, 2009 9.358 9.816 9.290 9.735 855,205 +0.56(+6.13%)
May 07, 2009 9.111 9.451 8.969 9.173 875,334 +0.17(+1.85%)
May 06, 2009 9.031 9.198 8.654 9.006 828,759 +0.07(+0.83%)
May 05, 2009 9.080 9.204 8.784 8.932 947,673 -0.24(-2.63%)
May 04, 2009 9.049 9.185 8.972 9.173 887,296 +0.09(+1.02%)
May 01, 2009 8.802 9.204 8.678 9.080 1,078,317 +0.12(+1.31%)
Apr 30, 2009 9.266 9.513 8.957 8.963 846,760 -0.20(-2.16%)
Apr 29, 2009 8.481 9.272 8.425 9.161 1,250,429 +0.83(+10.02%)
Apr 28, 2009 8.258 8.660 8.184 8.326 1,449,463 -0.01(-0.07%)
Apr 27, 2009 8.542 8.882 8.258 8.332 1,621,736 -0.31(-3.58%)
Apr 24, 2009 8.005 8.969 7.924 8.641 2,402,950 +0.80(+10.17%)
Apr 23, 2009 8.345 8.345 7.535 7.844 1,883,273 +0.76(+10.73%)
Apr 22, 2009 6.867 7.306 6.861 7.084 1,488,528 +0.06(+0.88%)
Apr 21, 2009 6.632 7.226 6.583 7.022 878,495 +0.34(+5.09%)
Apr 20, 2009 7.337 7.337 6.663 6.682 760,608 -0.55(-7.61%)
Apr 17, 2009 7.016 7.300 6.935 7.232 763,063 +0.22(+3.17%)
Apr 16, 2009 7.146 7.195 6.744 7.010 979,447 -0.07(-1.05%)
Apr 15, 2009 6.731 7.176 6.731 7.084 518,042 +0.28(+4.18%)
Apr 14, 2009 6.676 6.935 6.503 6.799 703,488 +0.01(+0.09%)
Apr 13, 2009 6.781 6.972 6.645 6.793 577,863 -0.08(-1.17%)
Apr 09, 2009 6.577 6.948 6.490 6.874 525,529 +0.49(+7.75%)
Apr 08, 2009 6.064 6.422 6.045 6.379 487,477 +0.38(+6.28%)
Apr 07, 2009 6.274 6.484 5.996 6.002 749,103 -0.51(-7.87%)
Apr 06, 2009 6.861 6.929 6.404 6.515 755,913 -0.43(-6.14%)
Apr 03, 2009 6.626 6.948 6.595 6.942 655,043 +0.32(+4.76%)
Apr 02, 2009 6.064 6.787 6.064 6.626 699,159 +0.78(+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.