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

Deluxe Corp (NY: DLX )

22.68 -0.14 (-0.59%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 22, 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 (%)
Jun 30, 2009 8.186 8.223 7.896 7.908 389,162 -0.28(-3.39%)
Jun 29, 2009 8.272 8.322 7.939 8.186 359,451 -0.07(-0.82%)
Jun 26, 2009 7.982 8.291 7.871 8.254 598,189 +0.23(+2.85%)
Jun 25, 2009 7.853 8.038 7.772 8.025 457,969 +0.22(+2.85%)
Jun 24, 2009 7.927 8.025 7.723 7.803 428,700 +0.11(+1.44%)
Jun 23, 2009 7.976 8.103 7.692 7.692 677,525 -0.20(-2.58%)
Jun 22, 2009 8.365 8.371 7.890 7.896 633,024 -0.56(-6.57%)
Jun 19, 2009 8.377 8.822 8.377 8.451 868,020 +0.19(+2.32%)
Jun 18, 2009 8.303 8.377 8.161 8.260 411,489 -0.02(-0.30%)
Jun 17, 2009 8.353 8.439 8.211 8.285 473,683 -0.06(-0.74%)
Jun 16, 2009 8.593 8.704 8.346 8.346 296,341 -0.25(-2.87%)
Jun 15, 2009 8.982 8.982 8.476 8.593 442,577 -0.49(-5.37%)
Jun 12, 2009 9.254 9.254 8.803 9.081 360,901 -0.25(-2.71%)
Jun 11, 2009 9.235 9.526 9.198 9.334 297,224 +0.21(+2.30%)
Jun 10, 2009 9.578 9.587 8.908 9.124 398,959 -0.35(-3.65%)
Jun 09, 2009 9.507 9.661 9.396 9.470 249,179 -0.01(-0.13%)
Jun 08, 2009 9.359 9.606 9.285 9.482 351,760 -0.06(-0.65%)
Jun 05, 2009 9.692 9.785 9.464 9.544 527,777 -0.02(-0.19%)
Jun 04, 2009 9.316 9.630 9.260 9.563 873,230 +0.28(+2.99%)
Jun 03, 2009 9.081 9.334 9.081 9.285 593,412 -0.12(-1.26%)
Jun 02, 2009 9.223 9.538 9.087 9.404 883,419 +0.18(+1.96%)
Jun 01, 2009 8.902 9.260 8.630 9.223 611,948 +0.49(+5.66%)
May 29, 2009 8.840 8.883 8.507 8.729 489,294 -0.11(-1.26%)
May 28, 2009 8.846 8.919 8.458 8.840 439,053 +0.15(+1.78%)
May 27, 2009 9.013 9.112 8.667 8.686 389,815 -0.39(-4.29%)
May 26, 2009 8.556 9.149 8.427 9.075 815,929 +0.45(+5.23%)
May 22, 2009 8.661 8.766 8.377 8.624 475,448 +0.07(+0.87%)
May 21, 2009 8.643 8.785 8.223 8.550 750,044 -0.23(-2.60%)
May 20, 2009 9.192 9.371 8.766 8.779 620,271 -0.36(-3.92%)
May 19, 2009 9.050 9.272 8.951 9.137 667,380 -0.02(-0.27%)
May 18, 2009 8.729 9.167 8.643 9.161 595,832 +0.54(+6.23%)
May 15, 2009 8.637 8.809 8.482 8.624 562,977 -0.06(-0.64%)
May 14, 2009 8.340 8.791 8.161 8.680 709,728 +0.28(+3.38%)
May 13, 2009 9.174 9.248 8.346 8.396 898,616 -1.06(-11.17%)
May 12, 2009 8.933 9.507 8.933 9.451 721,397 +0.18(+1.93%)
May 11, 2009 9.538 9.637 9.143 9.272 892,548 -0.45(-4.63%)
May 08, 2009 9.346 9.803 9.279 9.723 856,296 +0.56(+6.13%)
May 07, 2009 9.100 9.439 8.958 9.161 876,450 +0.17(+1.85%)
May 06, 2009 9.019 9.186 8.643 8.995 829,816 +0.07(+0.83%)
May 05, 2009 9.069 9.192 8.772 8.921 948,882 -0.24(-2.63%)
May 04, 2009 9.038 9.174 8.961 9.161 888,427 +0.09(+1.02%)
May 01, 2009 8.791 9.192 8.667 9.069 1,079,692 +0.12(+1.31%)
Apr 30, 2009 9.254 9.501 8.945 8.951 847,840 -0.20(-2.16%)
Apr 29, 2009 8.470 9.260 8.414 9.149 1,252,024 +0.83(+10.02%)
Apr 28, 2009 8.248 8.649 8.174 8.316 1,451,312 -0.01(-0.07%)
Apr 27, 2009 8.532 8.871 8.248 8.322 1,623,804 -0.31(-3.58%)
Apr 24, 2009 7.995 8.958 7.914 8.630 2,406,015 +0.80(+10.17%)
Apr 23, 2009 8.334 8.334 7.525 7.834 1,885,676 +0.76(+10.73%)
Apr 22, 2009 6.859 7.297 6.852 7.075 1,490,427 +0.06(+0.88%)
Apr 21, 2009 6.624 7.217 6.575 7.013 879,615 +0.34(+5.09%)
Apr 20, 2009 7.328 7.328 6.655 6.673 761,578 -0.55(-7.61%)
Apr 17, 2009 7.007 7.291 6.927 7.223 764,037 +0.22(+3.17%)
Apr 16, 2009 7.136 7.186 6.735 7.001 980,696 -0.07(-1.05%)
Apr 15, 2009 6.723 7.167 6.723 7.075 518,703 +0.28(+4.18%)
Apr 14, 2009 6.667 6.927 6.494 6.791 704,385 +0.01(+0.09%)
Apr 13, 2009 6.772 6.964 6.636 6.785 578,600 -0.08(-1.17%)
Apr 09, 2009 6.568 6.939 6.482 6.865 526,199 +0.49(+7.75%)
Apr 08, 2009 6.056 6.414 6.038 6.371 488,099 +0.38(+6.28%)
Apr 07, 2009 6.266 6.476 5.988 5.994 750,059 -0.51(-7.87%)
Apr 06, 2009 6.852 6.920 6.396 6.507 756,877 -0.43(-6.14%)
Apr 03, 2009 6.618 6.939 6.587 6.933 655,879 +0.31(+4.76%)
Apr 02, 2009 6.056 6.778 6.056 6.618 700,051 +0.78(+13.32%)
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.