Skip to main content

Deluxe Corp (NY: DLX )

19.97 +0.16 (+0.81%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.88 37.03 36.43 36.87 176,469 -0.04(-0.11%)
Jul 29, 2021 37.59 37.75 36.88 36.91 170,880 -0.09(-0.25%)
Jul 28, 2021 37.54 37.58 36.29 37.01 144,879 -0.08(-0.20%)
Jul 27, 2021 36.81 37.27 36.49 37.08 169,870 -0.16(-0.43%)
Jul 26, 2021 37.41 37.71 36.95 37.24 101,801 +0.17(+0.45%)
Jul 23, 2021 36.89 37.16 36.30 37.07 113,533 +0.44(+1.19%)
Jul 22, 2021 37.35 37.76 36.07 36.64 182,125 -0.95(-2.53%)
Jul 21, 2021 37.93 38.52 37.35 37.59 144,242 +0.03(+0.09%)
Jul 20, 2021 36.07 37.91 35.80 37.55 292,837 +1.57(+4.36%)
Jul 19, 2021 35.76 36.57 35.28 35.98 235,110 -0.50(-1.36%)
Jul 16, 2021 37.54 37.76 36.25 36.48 176,910 -0.55(-1.47%)
Jul 15, 2021 36.53 37.08 36.30 37.02 171,080 +0.39(+1.08%)
Jul 14, 2021 37.24 37.24 36.37 36.63 174,343 -0.17(-0.46%)
Jul 13, 2021 37.03 37.35 36.62 36.80 173,549 -0.31(-0.84%)
Jul 12, 2021 36.54 37.13 36.29 37.11 177,398 +0.44(+1.19%)
Jul 09, 2021 36.45 37.17 36.45 36.67 181,204 +0.99(+2.78%)
Jul 08, 2021 35.24 36.15 34.92 35.68 292,889 -0.18(-0.49%)
Jul 07, 2021 36.36 36.62 35.52 35.86 392,895 -0.76(-2.09%)
Jul 06, 2021 39.59 39.59 36.49 36.62 400,343 -3.02(-7.61%)
Jul 02, 2021 40.17 40.32 39.55 39.64 359,628 -0.48(-1.19%)
Jul 01, 2021 40.51 40.59 39.90 40.11 230,865 -0.01(-0.02%)
Jun 30, 2021 39.48 40.38 39.48 40.12 420,299 +0.52(+1.32%)
Jun 29, 2021 39.45 40.02 38.92 39.60 443,796 +0.30(+0.77%)
Jun 28, 2021 40.07 40.07 38.04 39.30 1,293,245 -0.77(-1.93%)
Jun 25, 2021 38.84 40.43 38.49 40.07 999,081 +1.44(+3.72%)
Jun 24, 2021 37.40 38.70 37.06 38.64 339,881 +1.47(+3.95%)
Jun 23, 2021 37.12 37.41 36.63 37.17 200,827 +0.06(+0.16%)
Jun 22, 2021 37.08 37.23 36.39 37.11 166,864 -0.01(-0.02%)
Jun 21, 2021 36.06 37.25 35.79 37.12 196,830 +1.56(+4.39%)
Jun 18, 2021 36.15 36.15 35.20 35.55 425,364 -1.20(-3.27%)
Jun 17, 2021 38.69 38.69 36.50 36.75 198,186 -2.03(-5.24%)
Jun 16, 2021 39.12 39.33 38.56 38.79 197,477 -0.50(-1.28%)
Jun 15, 2021 39.46 39.65 38.80 39.29 599,817 -0.03(-0.09%)
Jun 14, 2021 40.00 40.03 39.26 39.33 190,631 -0.67(-1.68%)
Jun 11, 2021 39.94 40.31 39.81 40.00 113,673 +0.35(+0.89%)
Jun 10, 2021 40.48 40.48 39.60 39.64 165,377 -0.47(-1.17%)
Jun 09, 2021 40.38 40.38 39.88 40.11 185,712 -0.16(-0.40%)
Jun 08, 2021 39.37 40.33 39.17 40.27 268,500 +1.02(+2.59%)
Jun 07, 2021 39.29 39.38 38.60 39.26 252,133 +0.06(+0.15%)
Jun 04, 2021 38.99 39.26 38.41 39.20 198,534 +0.43(+1.10%)
Jun 03, 2021 38.81 38.89 38.08 38.77 228,911 -0.24(-0.62%)
Jun 02, 2021 39.01 39.30 38.76 39.01 1,041,132 -0.10(-0.26%)
Jun 01, 2021 38.43 39.16 38.30 39.12 282,492 +0.85(+2.22%)
May 28, 2021 38.46 38.51 38.04 38.27 160,442 -0.01(-0.02%)
May 27, 2021 38.49 38.58 38.09 38.28 241,855 +0.10(+0.26%)
May 26, 2021 37.80 38.27 37.54 38.17 183,103 +0.37(+0.98%)
May 25, 2021 38.04 38.55 37.58 37.80 428,794 -0.24(-0.64%)
May 24, 2021 37.79 38.19 37.23 38.05 156,467 +0.33(+0.87%)
May 21, 2021 37.70 38.24 37.43 37.72 344,699 +0.20(+0.54%)
May 20, 2021 37.40 37.54 37.01 37.52 368,298 +0.00(+0.00%)
May 19, 2021 37.88 37.88 36.72 37.52 292,333 -0.86(-2.24%)
May 18, 2021 38.65 39.14 38.23 38.38 293,631 -0.33(-0.86%)
May 17, 2021 38.24 38.97 37.81 38.71 218,412 +0.37(+0.96%)
May 14, 2021 38.20 38.55 37.75 38.35 176,401 +0.41(+1.08%)
May 13, 2021 36.28 38.04 36.28 37.94 389,227 +1.87(+5.18%)
May 12, 2021 37.59 37.60 35.85 36.07 353,547 -1.54(-4.08%)
May 11, 2021 39.00 39.16 37.47 37.60 321,072 -1.97(-4.98%)
May 10, 2021 39.10 40.36 39.10 39.57 466,403 +0.66(+1.69%)
May 07, 2021 38.85 39.39 38.32 38.91 180,920 -0.15(-0.38%)
May 06, 2021 39.45 39.88 38.09 39.06 522,372 -0.28(-0.72%)
May 05, 2021 38.56 39.48 38.20 39.35 396,477 +0.83(+2.17%)
May 04, 2021 37.33 38.57 37.33 38.51 327,277 +1.03(+2.76%)
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.