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

Deluxe Corp (NY: DLX )

22.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 5.942 6.249 5.704 6.030 624,667 +0.27(+4.67%)
Mar 30, 2009 6.086 6.086 5.642 5.761 637,248 -0.93(-13.86%)
Mar 26, 2009 6.299 6.712 6.218 6.687 808,931 +0.48(+7.66%)
Mar 25, 2009 6.174 6.574 5.829 6.211 765,260 +0.15(+2.48%)
Mar 24, 2009 6.437 6.631 6.055 6.061 591,525 -0.50(-7.63%)
Mar 23, 2009 6.261 6.562 6.243 6.562 736,457 +1.00(+17.89%)
Mar 20, 2009 5.761 6.061 5.566 5.566 1,108,845 -0.11(-1.98%)
Mar 19, 2009 5.523 5.923 5.479 5.679 653,752 +0.12(+2.14%)
Mar 18, 2009 5.266 5.735 5.172 5.560 602,470 +0.28(+5.34%)
Mar 17, 2009 4.884 5.278 4.790 5.278 518,152 +0.40(+8.22%)
Mar 16, 2009 5.128 5.166 4.846 4.878 515,673 -0.09(-1.89%)
Mar 13, 2009 4.934 5.059 4.746 4.972 0 +0.11(+2.32%)
Mar 12, 2009 4.533 4.909 4.370 4.859 641,740 +0.34(+7.63%)
Mar 11, 2009 4.590 4.821 4.408 4.514 655,363 -0.04(-0.83%)
Mar 10, 2009 4.039 4.565 4.032 4.552 996,963 +0.65(+16.69%)
Mar 09, 2009 4.001 4.107 3.882 3.901 708,966 -0.15(-3.71%)
Mar 06, 2009 4.089 4.214 3.913 4.051 0 +0.01(+0.15%)
Mar 05, 2009 4.646 4.646 4.026 4.045 1,036,289 -0.68(-14.32%)
Mar 04, 2009 4.727 4.803 4.320 4.721 938,222 +0.11(+2.45%)
Mar 02, 2009 4.721 4.890 4.602 4.608 897,026 -0.23(-4.66%)
Feb 27, 2009 4.734 5.078 4.709 4.834 0 -0.05(-1.03%)
Feb 26, 2009 5.247 5.253 4.821 4.884 677,414 -0.27(-5.22%)
Feb 25, 2009 5.535 5.535 5.009 5.153 571,315 -0.32(-5.84%)
Feb 24, 2009 5.285 5.529 5.072 5.472 632,664 +0.30(+5.81%)
Feb 23, 2009 5.648 5.735 5.084 5.172 601,989 -0.43(-7.61%)
Feb 20, 2009 5.692 5.761 5.360 5.598 790,981 -0.27(-4.59%)
Feb 19, 2009 6.280 6.280 5.829 5.867 558,111 -0.23(-3.70%)
Feb 18, 2009 6.261 6.274 5.867 6.092 843,702 -0.13(-2.11%)
Feb 17, 2009 6.387 6.387 6.105 6.224 676,341 -0.30(-4.61%)
Feb 13, 2009 6.631 6.844 6.481 6.524 552,986 -0.12(-1.79%)
Feb 12, 2009 6.449 6.700 6.305 6.643 631,889 +0.08(+1.14%)
Feb 11, 2009 6.556 6.675 6.355 6.568 484,779 -0.04(-0.66%)
Feb 10, 2009 6.938 7.104 6.468 6.612 958,555 -0.38(-5.38%)
Feb 09, 2009 7.113 7.201 6.800 6.988 624,535 -0.17(-2.36%)
Feb 06, 2009 6.744 7.257 6.650 7.157 690,105 +0.34(+5.06%)
Feb 05, 2009 6.800 7.044 6.625 6.812 738,445 -0.04(-0.55%)
Feb 04, 2009 6.913 6.931 6.706 6.850 927,105 -0.05(-0.73%)
Feb 03, 2009 7.301 7.345 6.781 6.900 1,183,749 -0.37(-5.08%)
Feb 02, 2009 7.075 7.345 6.969 7.270 969,530 +0.05(+0.69%)
Jan 30, 2009 7.589 7.770 7.063 7.219 0 -0.39(-5.10%)
Jan 29, 2009 7.883 8.096 7.570 7.608 590,608 -0.34(-4.33%)
Jan 28, 2009 7.551 8.052 7.551 7.952 926,821 +0.55(+7.45%)
Jan 27, 2009 7.482 7.651 7.151 7.401 905,281 -0.17(-2.23%)
Jan 26, 2009 7.282 7.836 7.226 7.570 611,161 +0.29(+3.96%)
Jan 23, 2009 6.988 7.601 6.869 7.282 534,953 +0.13(+1.84%)
Jan 22, 2009 7.439 7.626 6.856 7.151 979,652 -0.54(-7.00%)
Jan 21, 2009 7.351 7.714 7.019 7.689 1,231,076 +0.52(+7.25%)
Jan 20, 2009 8.152 8.152 7.100 7.169 887,556 -1.02(-12.46%)
Jan 16, 2009 8.397 8.578 7.752 8.190 695,811 -0.03(-0.30%)
Jan 15, 2009 8.372 8.465 7.708 8.215 1,063,050 -0.17(-2.02%)
Jan 14, 2009 8.409 8.810 8.265 8.384 930,321 -0.36(-4.08%)
Jan 13, 2009 8.566 9.048 8.422 8.741 549,458 +0.16(+1.90%)
Jan 12, 2009 8.822 9.035 8.484 8.578 683,427 -0.23(-2.63%)
Jan 09, 2009 9.223 9.223 8.710 8.810 662,699 -0.48(-5.12%)
Jan 08, 2009 9.048 9.423 8.935 9.286 803,403 +0.10(+1.09%)
Jan 07, 2009 9.261 9.423 8.991 9.186 585,529 -0.33(-3.49%)
Jan 06, 2009 9.067 9.668 8.991 9.517 708,532 +0.50(+5.56%)
Jan 05, 2009 9.380 9.542 8.315 9.016 1,161,625 -0.35(-3.74%)
Jan 02, 2009 9.367 9.686 8.916 9.367 0 +0.00(+0.00%)
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.