Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deluxe Corp (NY: DLX )

23.43 +0.18 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2009 7.482 7.661 6.964 7.118 0 -0.38(-5.10%)
Jan 29, 2009 7.772 7.982 7.464 7.501 599,031 -0.34(-4.33%)
Jan 28, 2009 7.445 7.939 7.445 7.840 940,039 +0.54(+7.45%)
Jan 27, 2009 7.377 7.544 7.050 7.297 918,192 -0.17(-2.23%)
Jan 26, 2009 7.180 7.726 7.124 7.464 619,877 +0.28(+3.96%)
Jan 23, 2009 6.889 7.494 6.772 7.180 542,583 +0.13(+1.84%)
Jan 22, 2009 7.334 7.519 6.760 7.050 993,624 -0.53(-7.00%)
Jan 21, 2009 7.248 7.606 6.920 7.581 1,248,634 +0.51(+7.25%)
Jan 20, 2009 8.038 8.038 7.001 7.069 900,215 -1.01(-12.46%)
Jan 16, 2009 8.278 8.458 7.643 8.075 705,735 -0.02(-0.30%)
Jan 15, 2009 8.254 8.346 7.599 8.099 1,078,212 -0.17(-2.02%)
Jan 14, 2009 8.291 8.686 8.149 8.266 943,590 -0.35(-4.08%)
Jan 13, 2009 8.445 8.921 8.303 8.618 557,294 +0.16(+1.90%)
Jan 12, 2009 8.698 8.908 8.365 8.458 693,174 -0.23(-2.63%)
Jan 09, 2009 9.093 9.093 8.587 8.686 672,150 -0.47(-5.12%)
Jan 08, 2009 8.921 9.291 8.809 9.155 814,861 +0.10(+1.09%)
Jan 07, 2009 9.130 9.291 8.865 9.056 593,880 -0.33(-3.49%)
Jan 06, 2009 8.939 9.532 8.865 9.384 718,637 +0.49(+5.56%)
Jan 05, 2009 9.248 9.408 8.198 8.890 1,178,193 -0.35(-3.74%)
Jan 02, 2009 9.235 9.550 8.791 9.235 0 +0.00(+0.00%)
Jan 01, 2009 9.075 9.544 9.075 9.235 0 +0.00(+0.00%)
Dec 31, 2008 9.075 9.544 9.075 9.235 1,195,760 +0.16(+1.77%)
Dec 30, 2008 8.704 9.205 8.630 9.075 1,066,270 +0.56(+6.52%)
Dec 29, 2008 9.050 9.137 8.346 8.519 1,427,456 -0.56(-6.12%)
Dec 26, 2008 9.063 9.303 8.890 9.075 532,716 +0.10(+1.10%)
Dec 24, 2008 8.717 9.229 8.593 8.976 381,308 +0.19(+2.11%)
Dec 23, 2008 9.260 9.686 8.717 8.791 808,175 -0.47(-5.07%)
Dec 22, 2008 9.587 9.587 8.698 9.260 1,230,495 -0.36(-3.72%)
Dec 19, 2008 8.698 9.692 8.630 9.618 3,417,448 +1.02(+11.93%)
Dec 18, 2008 8.550 8.674 8.328 8.593 980,579 +0.14(+1.61%)
Dec 17, 2008 8.087 8.630 7.970 8.458 1,221,145 +0.22(+2.62%)
Dec 16, 2008 7.019 8.248 7.019 8.241 1,288,903 +1.41(+20.71%)
Dec 15, 2008 7.217 7.402 6.649 6.828 837,675 -0.31(-4.41%)
Dec 12, 2008 6.260 7.229 6.130 7.143 0 +0.71(+11.04%)
Dec 11, 2008 6.772 6.957 6.297 6.433 538,219 -0.26(-3.87%)
Dec 10, 2008 6.618 6.840 6.482 6.692 692,870 +0.17(+2.55%)
Dec 09, 2008 6.939 7.291 6.414 6.525 645,230 -0.45(-6.46%)
Dec 08, 2008 6.729 7.001 6.636 6.976 612,301 +0.49(+7.62%)
Dec 05, 2008 6.019 6.482 5.667 6.482 610,617 +0.36(+5.95%)
Dec 04, 2008 6.130 6.482 5.889 6.118 664,890 -0.13(-2.08%)
Dec 03, 2008 5.803 6.303 5.735 6.247 876,027 +0.17(+2.74%)
Dec 02, 2008 5.575 6.087 5.556 6.081 884,224 +0.68(+12.57%)
Dec 01, 2008 6.056 6.322 5.365 5.402 1,030,570 -1.09(-16.82%)
Nov 28, 2008 6.278 6.513 6.155 6.494 314,333 +0.10(+1.64%)
Nov 26, 2008 5.519 6.408 5.365 6.389 733,303 +0.71(+12.50%)
Nov 25, 2008 5.729 5.729 5.358 5.680 775,643 +0.10(+1.88%)
Nov 24, 2008 5.186 5.661 5.112 5.575 972,401 +0.46(+9.06%)
Nov 21, 2008 5.155 5.315 4.642 5.112 1,417,841 -0.02(-0.48%)
Nov 20, 2008 5.865 5.896 5.075 5.136 1,474,282 -0.86(-14.32%)
Nov 19, 2008 6.476 6.729 5.994 5.994 759,239 -0.51(-7.79%)
Nov 18, 2008 6.785 7.019 6.124 6.501 892,569 -0.25(-3.75%)
Nov 17, 2008 6.655 7.099 6.488 6.754 903,847 +0.03(+0.46%)
Nov 14, 2008 7.260 7.365 6.408 6.723 0 -0.77(-10.22%)
Nov 13, 2008 6.729 7.488 6.303 7.488 1,300,072 +0.78(+11.69%)
Nov 12, 2008 7.173 7.260 6.698 6.704 851,289 -0.65(-8.82%)
Nov 11, 2008 6.889 7.661 6.803 7.352 1,010,443 +0.35(+5.03%)
Nov 10, 2008 7.359 7.538 6.902 7.001 1,093,153 -0.12(-1.73%)
Nov 07, 2008 7.192 7.229 6.747 7.124 672,249 +0.01(+0.09%)
Nov 06, 2008 7.241 7.365 7.019 7.118 1,204,829 -0.17(-2.37%)
Nov 05, 2008 7.402 7.630 7.130 7.291 760,444 -0.22(-2.88%)
Nov 04, 2008 8.069 8.069 7.377 7.507 890,523 -0.25(-3.18%)
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.