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

Deluxe Corp (NY: DLX )

21.57 +1.68 (+8.45%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2009 8.023 8.111 7.861 8.067 581,153 +0.01(+0.08%)
Nov 27, 2009 8.111 8.186 7.998 8.061 263,652 -0.17(-2.05%)
Nov 25, 2009 8.186 8.286 8.155 8.230 345,487 +0.01(+0.08%)
Nov 24, 2009 8.280 8.280 8.073 8.223 471,600 -0.02(-0.23%)
Nov 23, 2009 8.286 8.530 8.198 8.242 609,497 +0.01(+0.15%)
Nov 20, 2009 8.186 8.317 8.004 8.230 617,270 -0.05(-0.60%)
Nov 19, 2009 8.473 8.498 8.129 8.280 915,391 -0.28(-3.22%)
Nov 18, 2009 8.686 8.686 8.411 8.555 590,173 -0.11(-1.30%)
Nov 17, 2009 8.755 8.786 8.536 8.667 548,774 -0.10(-1.14%)
Nov 16, 2009 8.586 8.786 8.530 8.767 983,695 +0.26(+3.01%)
Nov 13, 2009 8.642 8.686 8.442 8.511 893,219 -0.11(-1.31%)
Nov 12, 2009 8.942 8.942 8.586 8.623 697,336 -0.43(-4.77%)
Nov 11, 2009 9.161 9.224 8.917 9.055 693,491 -0.01(-0.14%)
Nov 10, 2009 9.274 9.305 8.911 9.068 839,141 -0.25(-2.68%)
Nov 09, 2009 9.224 9.324 9.180 9.318 471,599 +0.18(+1.92%)
Nov 06, 2009 9.274 9.349 9.055 9.143 406,852 -0.13(-1.42%)
Nov 05, 2009 9.055 9.318 9.005 9.274 723,408 +0.33(+3.71%)
Nov 04, 2009 9.311 9.311 8.911 8.942 612,000 -0.25(-2.72%)
Nov 03, 2009 9.011 9.205 8.805 9.193 800,233 +0.15(+1.66%)
Nov 02, 2009 8.911 9.143 8.761 9.042 919,970 +0.14(+1.62%)
Oct 30, 2009 9.068 9.080 8.755 8.899 840,830 -0.24(-2.60%)
Oct 29, 2009 9.017 9.205 8.955 9.136 687,289 +0.21(+2.31%)
Oct 28, 2009 9.386 9.424 8.855 8.930 1,082,532 -0.47(-4.99%)
Oct 27, 2009 9.436 9.612 9.351 9.399 830,869 -0.04(-0.46%)
Oct 26, 2009 9.480 9.755 9.286 9.443 816,626 -0.05(-0.53%)
Oct 23, 2009 9.655 9.705 9.436 9.493 826,328 -0.48(-4.83%)
Oct 22, 2009 10.31 10.45 9.662 9.974 978,511 -0.34(-3.27%)
Oct 21, 2009 10.61 10.79 10.29 10.31 724,712 -0.30(-2.83%)
Oct 20, 2009 10.47 10.64 10.46 10.61 367,768 -0.11(-1.05%)
Oct 19, 2009 10.61 10.80 10.56 10.72 421,650 +0.14(+1.36%)
Oct 16, 2009 10.51 10.71 10.38 10.58 403,962 +0.03(+0.30%)
Oct 15, 2009 10.37 10.60 10.37 10.55 280,713 +0.07(+0.66%)
Oct 14, 2009 10.62 10.62 10.37 10.48 359,523 +0.01(+0.06%)
Oct 13, 2009 10.66 10.69 10.29 10.47 347,672 -0.22(-2.05%)
Oct 12, 2009 10.56 10.75 10.44 10.69 330,262 +0.25(+2.39%)
Oct 09, 2009 10.49 10.51 10.36 10.44 402,741 -0.14(-1.36%)
Oct 08, 2009 10.74 10.82 10.57 10.59 481,179 -0.04(-0.41%)
Oct 07, 2009 10.82 10.93 10.51 10.63 492,910 -0.26(-2.36%)
Oct 06, 2009 10.66 10.92 10.54 10.89 315,299 +0.36(+3.45%)
Oct 05, 2009 10.48 10.69 10.32 10.52 478,918 +0.14(+1.32%)
Oct 02, 2009 10.36 10.47 10.04 10.39 484,543 -0.09(-0.89%)
Oct 01, 2009 10.61 10.65 10.35 10.48 637,171 -0.21(-1.99%)
Sep 30, 2009 11.04 11.04 10.61 10.69 442,843 -0.27(-2.45%)
Sep 29, 2009 10.97 11.10 10.79 10.96 364,483 -0.02(-0.17%)
Sep 28, 2009 10.68 11.09 10.68 10.98 413,216 +0.34(+3.23%)
Sep 25, 2009 10.63 10.75 10.60 10.64 381,799 -0.05(-0.47%)
Sep 24, 2009 10.76 10.91 10.63 10.69 413,504 -0.02(-0.18%)
Sep 23, 2009 10.86 11.08 10.70 10.71 404,037 -0.15(-1.38%)
Sep 22, 2009 10.96 10.98 10.74 10.86 383,561 -0.04(-0.40%)
Sep 21, 2009 10.79 11.01 10.76 10.90 391,619 +0.00(+0.00%)
Sep 18, 2009 11.21 11.29 10.78 10.90 975,751 -0.31(-2.79%)
Sep 17, 2009 11.15 11.32 11.04 11.21 541,079 +0.23(+2.11%)
Sep 16, 2009 10.97 11.17 10.73 10.98 311,047 +0.09(+0.86%)
Sep 15, 2009 10.80 10.96 10.69 10.89 315,477 +0.11(+1.05%)
Sep 14, 2009 10.67 10.80 10.51 10.77 771,057 +0.09(+0.82%)
Sep 11, 2009 10.76 10.94 10.63 10.69 531,764 -0.06(-0.58%)
Sep 10, 2009 10.68 10.76 10.44 10.75 841,491 +0.09(+0.82%)
Sep 09, 2009 10.08 10.70 10.04 10.66 1,107,056 +0.62(+6.16%)
Sep 08, 2009 9.987 10.21 9.880 10.04 717,316 +0.23(+2.36%)
Sep 04, 2009 9.762 9.862 9.605 9.812 577,452 +0.05(+0.51%)
Sep 03, 2009 9.955 10.01 9.537 9.762 481,416 -0.13(-1.33%)
Sep 02, 2009 9.937 10.11 9.787 9.893 787,100 -0.05(-0.50%)
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.