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 (%)
Feb 26, 2010 11.50 11.50 11.22 11.24 775,666 -0.21(-1.86%)
Feb 25, 2010 11.24 11.48 11.13 11.46 648,803 +0.08(+0.72%)
Feb 24, 2010 11.46 11.62 11.34 11.37 635,277 -0.01(-0.11%)
Feb 23, 2010 11.59 11.59 11.32 11.39 619,451 -0.28(-2.36%)
Feb 22, 2010 11.73 11.88 11.60 11.66 568,053 -0.05(-0.43%)
Feb 19, 2010 11.78 11.78 11.53 11.71 577,072 -0.13(-1.06%)
Feb 18, 2010 11.46 11.84 11.43 11.84 808,766 +0.39(+3.39%)
Feb 17, 2010 11.37 11.49 11.34 11.45 551,490 +0.13(+1.11%)
Feb 16, 2010 11.10 11.32 11.01 11.32 615,792 +0.41(+3.73%)
Feb 12, 2010 10.77 10.92 10.92 10.92 629,980 +0.01(+0.11%)
Feb 11, 2010 10.66 10.91 10.53 10.91 504,851 +0.23(+2.17%)
Feb 10, 2010 10.65 10.71 10.50 10.67 532,646 -0.03(-0.29%)
Feb 09, 2010 10.67 10.79 10.49 10.70 619,506 +0.17(+1.64%)
Feb 08, 2010 10.81 10.81 10.53 10.53 470,517 -0.23(-2.12%)
Feb 05, 2010 10.88 10.92 10.56 10.76 554,301 -0.06(-0.57%)
Feb 04, 2010 11.16 11.19 10.80 10.82 539,006 -0.45(-4.00%)
Feb 03, 2010 11.18 11.41 11.10 11.27 458,977 +0.04(+0.38%)
Feb 02, 2010 11.41 11.47 11.20 11.23 693,681 -0.16(-1.41%)
Feb 01, 2010 11.55 11.62 11.17 11.39 969,804 -0.10(-0.86%)
Jan 29, 2010 10.98 11.54 10.92 11.49 1,811,876 +0.56(+5.08%)
Jan 28, 2010 10.25 11.02 10.08 10.93 2,111,605 +1.01(+10.21%)
Jan 27, 2010 9.668 9.933 9.668 9.921 712,614 +0.20(+2.03%)
Jan 26, 2010 9.803 9.840 9.674 9.723 589,913 -0.14(-1.44%)
Jan 25, 2010 9.933 9.933 9.766 9.865 639,740 +0.06(+0.57%)
Jan 22, 2010 9.877 10.01 9.748 9.809 678,762 -0.05(-0.50%)
Jan 21, 2010 9.945 10.09 9.779 9.859 884,812 -0.05(-0.50%)
Jan 20, 2010 9.976 10.01 9.847 9.908 563,025 -0.22(-2.13%)
Jan 19, 2010 9.939 10.12 9.939 10.12 553,915 +0.25(+2.50%)
Jan 15, 2010 9.964 9.877 9.877 9.877 870,836 -0.09(-0.93%)
Jan 14, 2010 9.847 10.02 9.822 9.970 560,880 +0.15(+1.57%)
Jan 13, 2010 9.772 9.884 9.714 9.816 529,982 +0.06(+0.57%)
Jan 12, 2010 9.661 9.803 9.637 9.760 1,109,645 +0.08(+0.83%)
Jan 11, 2010 9.649 9.711 9.538 9.680 630,309 +0.15(+1.62%)
Jan 08, 2010 9.637 9.637 9.427 9.526 424,929 -0.10(-1.09%)
Jan 07, 2010 9.593 9.661 9.377 9.630 679,438 +0.06(+0.65%)
Jan 06, 2010 9.624 9.705 9.556 9.569 448,210 -0.09(-0.90%)
Jan 05, 2010 9.637 9.686 9.513 9.655 641,629 +0.02(+0.19%)
Jan 04, 2010 9.235 9.674 9.235 9.637 843,687 +0.51(+5.54%)
Dec 31, 2009 9.476 9.130 9.130 9.130 568,732 -0.33(-3.46%)
Dec 30, 2009 9.488 9.556 9.353 9.458 584,441 -0.05(-0.52%)
Dec 29, 2009 9.334 9.507 9.334 9.507 567,033 +0.17(+1.78%)
Dec 28, 2009 9.396 9.414 9.260 9.340 330,185 -0.06(-0.59%)
Dec 24, 2009 9.334 9.396 9.291 9.396 135,366 +0.07(+0.73%)
Dec 23, 2009 9.192 9.334 9.124 9.328 501,160 +0.15(+1.68%)
Dec 22, 2009 9.260 9.260 9.087 9.174 663,776 -0.07(-0.73%)
Dec 21, 2009 9.328 9.384 9.174 9.242 664,317 +0.01(+0.13%)
Dec 18, 2009 9.106 9.272 9.050 9.229 1,971,538 +0.19(+2.05%)
Dec 17, 2009 8.791 9.069 8.763 9.044 1,175,766 +0.14(+1.60%)
Dec 16, 2009 8.828 8.964 8.760 8.902 860,843 +0.08(+0.91%)
Dec 15, 2009 8.816 8.933 8.742 8.822 882,097 -0.04(-0.49%)
Dec 14, 2009 8.704 8.865 8.704 8.865 870,693 +0.41(+4.89%)
Dec 11, 2009 8.433 8.519 8.340 8.451 617,414 +0.07(+0.88%)
Dec 10, 2009 8.581 8.581 8.353 8.377 692,125 -0.10(-1.17%)
Dec 09, 2009 8.439 8.488 8.285 8.476 777,794 +0.05(+0.59%)
Dec 08, 2009 8.260 8.464 8.211 8.427 853,856 +0.09(+1.04%)
Dec 07, 2009 8.390 8.433 8.266 8.340 493,721 -0.06(-0.73%)
Dec 04, 2009 8.346 8.488 8.192 8.402 838,380 +0.26(+3.18%)
Dec 03, 2009 8.217 8.408 8.137 8.143 994,133 -0.03(-0.38%)
Dec 02, 2009 8.001 8.229 8.001 8.174 768,310 +0.17(+2.16%)
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.