Chronicle Journal: Finance

Deluxe Corp (NY: DLX )

46.36 USD -0.46 (-0.98%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 47.28 47.80 45.66 46.82 435,824 -0.34(-0.72%)
May 05, 2021 46.22 47.32 45.78 47.16 330,788 +1.00(+2.17%)
May 04, 2021 44.74 46.23 44.74 46.16 273,053 +1.24(+2.76%)
May 03, 2021 44.49 45.14 43.84 44.92 319,989 +0.90(+2.04%)
Apr 30, 2021 43.55 44.09 43.40 44.02 343,400 -0.01(-0.02%)
Apr 29, 2021 44.23 44.68 43.66 44.03 102,594 +0.09(+0.20%)
Apr 28, 2021 44.37 44.58 43.51 43.94 266,941 -0.29(-0.66%)
Apr 27, 2021 44.63 44.63 43.89 44.23 186,967 +0.17(+0.39%)
Apr 26, 2021 44.53 45.55 44.01 44.06 196,655 -0.41(-0.92%)
Apr 23, 2021 43.70 44.89 43.70 44.47 235,800 +0.79(+1.81%)
Apr 22, 2021 44.75 44.77 43.35 43.68 265,533 +0.07(+0.16%)
Apr 21, 2021 42.48 43.79 42.37 43.61 185,490 +1.27(+3.00%)
Apr 20, 2021 42.43 42.76 41.57 42.34 182,574 -0.11(-0.26%)
Apr 19, 2021 43.34 43.64 42.36 42.45 210,104 -1.15(-2.64%)
Apr 16, 2021 42.61 43.88 42.35 43.60 390,200 +1.56(+3.71%)
Apr 15, 2021 43.06 43.06 41.91 42.04 98,918 -0.54(-1.27%)
Apr 14, 2021 42.29 43.03 42.29 42.58 102,132 +0.13(+0.31%)
Apr 13, 2021 42.68 42.80 41.96 42.45 208,027 -0.18(-0.42%)
Apr 12, 2021 42.28 42.64 41.51 42.63 97,313 +0.33(+0.78%)
Apr 09, 2021 42.84 43.21 42.05 42.30 130,400 -0.52(-1.21%)
Apr 08, 2021 42.57 43.05 42.09 42.82 283,977 +0.44(+1.04%)
Apr 07, 2021 43.48 43.94 41.79 42.38 152,943 -1.08(-2.49%)
Apr 06, 2021 43.38 43.92 43.10 43.46 220,306 +0.03(+0.07%)
Apr 05, 2021 42.86 43.44 42.21 43.43 190,463 +1.09(+2.57%)
Apr 01, 2021 42.02 42.60 41.80 42.34 218,200 +0.38(+0.91%)
Mar 31, 2021 42.03 42.65 41.74 41.96 376,847 -0.05(-0.12%)
Mar 30, 2021 40.62 42.09 40.56 42.01 364,422 +1.28(+3.14%)
Mar 29, 2021 40.56 41.46 40.16 40.73 276,230 -0.20(-0.49%)
Mar 26, 2021 39.74 40.93 38.99 40.93 208,900 +1.76(+4.49%)
Mar 25, 2021 37.58 39.51 37.37 39.17 188,100 +1.13(+2.97%)
Mar 24, 2021 39.33 40.37 38.02 38.04 253,679 -1.08(-2.76%)
Mar 23, 2021 40.13 40.80 38.94 39.12 262,831 -1.60(-3.93%)
Mar 22, 2021 41.43 41.53 40.08 40.72 238,972 -1.02(-2.44%)
Mar 19, 2021 42.07 42.25 40.92 41.74 611,800 -0.16(-0.38%)
Mar 18, 2021 41.13 42.93 41.00 41.90 244,881 +0.64(+1.55%)
Mar 17, 2021 39.84 41.26 39.84 41.26 197,106 +1.34(+3.36%)
Mar 16, 2021 40.88 41.12 39.71 39.92 186,744 -1.06(-2.59%)
Mar 15, 2021 41.44 41.88 40.19 40.98 218,693 -0.60(-1.44%)
Mar 12, 2021 41.15 42.37 40.89 41.58 234,600 +0.58(+1.41%)
Mar 11, 2021 41.05 41.14 40.42 41.00 224,132 +0.05(+0.12%)
Mar 10, 2021 39.64 41.17 39.26 40.95 262,080 +1.34(+3.38%)
Mar 09, 2021 41.12 41.33 39.51 39.61 234,853 -1.32(-3.23%)
Mar 08, 2021 40.42 41.43 39.88 40.93 517,984 +1.02(+2.56%)
Mar 05, 2021 39.15 40.08 37.85 39.91 401,100 +1.48(+3.85%)
Mar 04, 2021 40.34 41.12 38.08 38.43 445,588 -1.83(-4.55%)
Mar 03, 2021 40.34 40.82 39.92 40.26 330,850 -0.03(-0.07%)
Mar 02, 2021 41.32 41.32 40.06 40.29 229,724 -0.98(-2.37%)
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.