Skip to main content

Deluxe Corp (NY: DLX )

20.54 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 28.22 28.50 28.17 28.29 391,144 -0.16(-0.57%)
May 28, 2002 28.64 28.64 28.22 28.45 205,966 -0.22(-0.76%)
May 27, 2002 28.64 28.82 28.58 28.67 435,120 +0.00(+0.00%)
May 24, 2002 28.64 28.82 28.58 28.67 435,120 +0.03(+0.11%)
May 23, 2002 28.08 28.64 28.08 28.64 407,455 +0.64(+2.30%)
May 22, 2002 27.83 28.20 27.77 28.00 635,809 -0.16(-0.56%)
May 21, 2002 28.38 28.62 28.14 28.15 569,445 -0.23(-0.79%)
May 20, 2002 28.73 28.85 28.36 28.38 243,705 -0.43(-1.48%)
May 17, 2002 28.70 28.86 28.58 28.80 257,298 +0.11(+0.39%)
May 16, 2002 28.95 29.08 28.67 28.69 449,192 -0.12(-0.41%)
May 15, 2002 28.42 29.07 28.40 28.81 471,419 +0.43(+1.52%)
May 14, 2002 28.45 28.57 28.27 28.38 546,418 +0.07(+0.26%)
May 13, 2002 28.02 28.39 27.97 28.30 299,514 +0.32(+1.14%)
May 10, 2002 28.36 28.36 27.88 27.98 438,638 -0.31(-1.11%)
May 09, 2002 28.13 28.67 28.13 28.30 460,226 +0.14(+0.51%)
May 08, 2002 27.83 28.33 27.83 28.15 439,437 +0.44(+1.58%)
May 07, 2002 27.60 27.88 27.60 27.72 354,204 +0.27(+0.98%)
May 06, 2002 27.48 27.77 27.42 27.45 865,922 -0.18(-0.63%)
May 03, 2002 28.20 28.20 27.48 27.62 552,975 -0.58(-2.04%)
May 02, 2002 28.02 28.33 27.87 28.20 649,721 +0.43(+1.53%)
May 01, 2002 27.39 27.85 27.16 27.77 614,221 +0.33(+1.21%)
Apr 30, 2002 27.11 27.44 26.98 27.44 482,134 +0.74(+2.76%)
Apr 29, 2002 26.89 27.09 26.61 26.70 477,176 -0.24(-0.91%)
Apr 26, 2002 27.01 27.39 26.92 26.95 420,408 -0.04(-0.14%)
Apr 25, 2002 26.93 27.01 26.45 26.98 79,955 -0.19(-0.71%)
Apr 24, 2002 27.27 27.45 27.14 27.18 471,100 -0.10(-0.37%)
Apr 23, 2002 26.95 27.50 26.95 27.28 568,166 +0.18(+0.65%)
Apr 22, 2002 27.20 27.29 27.06 27.10 529,148 -0.09(-0.32%)
Apr 19, 2002 27.52 27.58 27.02 27.19 580,000 +0.17(+0.63%)
Apr 18, 2002 26.89 27.20 25.86 27.02 1,353,173 +0.49(+1.86%)
Apr 17, 2002 27.16 27.24 26.33 26.53 701,692 -0.58(-2.15%)
Apr 16, 2002 27.70 27.86 26.88 27.11 827,223 -0.56(-2.03%)
Apr 15, 2002 27.98 28.13 27.60 27.67 364,598 -0.31(-1.12%)
Apr 12, 2002 27.39 28.13 27.27 27.98 477,976 +0.48(+1.73%)
Apr 11, 2002 28.05 28.05 27.42 27.51 647,003 -0.54(-1.92%)
Apr 10, 2002 28.38 28.73 27.72 28.05 750,146 -0.24(-0.86%)
Apr 09, 2002 27.93 28.38 27.93 28.29 359,481 +0.38(+1.37%)
Apr 08, 2002 27.27 28.08 27.27 27.91 403,137 -0.12(-0.42%)
Apr 05, 2002 27.52 28.23 27.36 28.03 494,607 +0.73(+2.68%)
Apr 04, 2002 27.77 27.77 26.73 27.30 1,487,179 -0.46(-1.67%)
Apr 03, 2002 28.52 28.53 27.58 27.76 699,933 -0.73(-2.55%)
Apr 02, 2002 28.77 28.77 27.87 28.48 812,192 -0.32(-1.11%)
Apr 01, 2002 29.16 29.30 28.30 28.80 639,967 -0.12(-0.43%)
Mar 29, 2002 27.61 29.02 27.58 28.93 1,040,865 +0.00(+0.00%)
Mar 28, 2002 27.61 29.02 27.58 28.93 1,040,865 +1.33(+4.83%)
Mar 27, 2002 27.98 28.30 27.20 27.60 2,427,940 -0.70(-2.48%)
Mar 26, 2002 28.77 29.48 27.98 28.30 2,028,960 -1.33(-4.50%)
Mar 25, 2002 30.41 30.44 29.61 29.63 686,821 -0.53(-1.76%)
Mar 22, 2002 30.77 30.77 30.07 30.16 625,894 -0.73(-2.35%)
Mar 21, 2002 30.80 31.16 30.52 30.89 414,651 +0.08(+0.26%)
Mar 20, 2002 31.10 31.35 30.77 30.80 412,252 -0.19(-0.61%)
Mar 19, 2002 30.74 31.24 30.74 30.99 847,212 +0.55(+1.81%)
Mar 18, 2002 29.99 30.61 29.95 30.44 313,427 +0.20(+0.66%)
Mar 15, 2002 30.01 30.33 29.94 30.24 615,020 +0.43(+1.45%)
Mar 14, 2002 29.61 29.86 29.60 29.81 245,624 +0.19(+0.63%)
Mar 13, 2002 29.77 29.92 29.57 29.62 262,095 -0.18(-0.61%)
Mar 12, 2002 30.33 30.33 29.55 29.80 592,473 -0.23(-0.75%)
Mar 11, 2002 30.25 30.30 29.70 30.03 683,303 -0.22(-0.72%)
Mar 08, 2002 29.74 30.39 29.64 30.25 564,968 +0.74(+2.50%)
Mar 07, 2002 30.04 30.11 29.45 29.51 542,420 -0.53(-1.77%)
Mar 06, 2002 30.27 30.27 29.89 30.04 732,236 -0.07(-0.25%)
Mar 05, 2002 30.09 30.34 29.92 30.12 514,276 +0.02(+0.08%)
Mar 04, 2002 29.99 30.14 29.61 30.09 1,076,366 +0.33(+1.11%)
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.