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

Deluxe Corp (NY: DLX )

22.72 +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 9.374 9.624 9.061 9.068 836,984 -0.20(-2.16%)
Apr 29, 2009 8.580 9.380 8.523 9.268 1,235,993 +0.84(+10.02%)
Apr 28, 2009 8.355 8.761 8.280 8.423 1,432,729 -0.01(-0.07%)
Apr 27, 2009 8.642 8.986 8.355 8.430 1,603,013 -0.31(-3.58%)
Apr 24, 2009 8.098 9.074 8.017 8.742 2,375,208 +0.81(+10.17%)
Apr 23, 2009 8.442 8.442 7.623 7.936 1,861,531 +0.77(+10.73%)
Apr 22, 2009 6.948 7.392 6.941 7.166 1,471,343 +0.06(+0.88%)
Apr 21, 2009 6.710 7.310 6.660 7.104 868,353 +0.34(+5.09%)
Apr 20, 2009 7.423 7.423 6.741 6.760 751,826 -0.56(-7.61%)
Apr 17, 2009 7.098 7.385 7.016 7.317 754,254 +0.23(+3.17%)
Apr 16, 2009 7.229 7.279 6.823 7.091 968,139 -0.08(-1.05%)
Apr 15, 2009 6.810 7.260 6.810 7.166 512,061 +0.29(+4.18%)
Apr 14, 2009 6.754 7.016 6.579 6.879 695,366 +0.01(+0.09%)
Apr 13, 2009 6.860 7.054 6.722 6.873 571,192 -0.08(-1.17%)
Apr 09, 2009 6.654 7.029 6.566 6.954 519,462 +0.50(+7.75%)
Apr 08, 2009 6.135 6.497 6.116 6.454 481,849 +0.38(+6.28%)
Apr 07, 2009 6.347 6.560 6.066 6.072 740,455 -0.52(-7.87%)
Apr 06, 2009 6.941 7.010 6.479 6.591 747,186 -0.43(-6.14%)
Apr 03, 2009 6.704 7.029 6.672 7.023 647,481 +0.32(+4.76%)
Apr 02, 2009 6.135 6.866 6.135 6.704 691,087 +0.79(+13.32%)
Apr 01, 2009 5.872 6.091 5.722 5.916 687,075 -0.11(-1.77%)
Mar 31, 2009 5.935 6.241 5.697 6.022 625,464 +0.27(+4.67%)
Mar 30, 2009 6.078 6.078 5.634 5.753 638,060 -0.93(-13.86%)
Mar 26, 2009 6.291 6.704 6.210 6.679 809,962 +0.48(+7.66%)
Mar 25, 2009 6.166 6.566 5.822 6.203 766,236 +0.15(+2.48%)
Mar 24, 2009 6.429 6.622 6.047 6.053 592,279 -0.50(-7.63%)
Mar 23, 2009 6.253 6.554 6.235 6.554 737,396 +0.99(+17.89%)
Mar 20, 2009 5.753 6.053 5.559 5.559 1,110,259 -0.11(-1.98%)
Mar 19, 2009 5.516 5.916 5.472 5.672 654,586 +0.12(+2.14%)
Mar 18, 2009 5.259 5.728 5.165 5.553 603,238 +0.28(+5.34%)
Mar 17, 2009 4.878 5.272 4.784 5.272 518,813 +0.40(+8.22%)
Mar 16, 2009 5.122 5.159 4.840 4.871 516,331 -0.09(-1.89%)
Mar 13, 2009 4.928 5.053 4.740 4.965 0 +0.11(+2.32%)
Mar 12, 2009 4.527 4.903 4.365 4.853 642,559 +0.34(+7.63%)
Mar 11, 2009 4.584 4.815 4.402 4.509 656,199 -0.04(-0.83%)
Mar 10, 2009 4.033 4.559 4.027 4.546 998,234 +0.65(+16.69%)
Mar 09, 2009 3.996 4.102 3.877 3.896 709,870 -0.15(-3.71%)
Mar 06, 2009 4.083 4.209 3.908 4.046 0 +0.01(+0.15%)
Mar 05, 2009 4.640 4.640 4.021 4.040 1,037,611 -0.68(-14.32%)
Mar 04, 2009 4.721 4.796 4.315 4.715 939,419 +0.11(+2.45%)
Mar 02, 2009 4.715 4.884 4.596 4.603 898,170 -0.23(-4.66%)
Feb 27, 2009 4.728 5.072 4.703 4.828 0 -0.05(-1.03%)
Feb 26, 2009 5.240 5.247 4.815 4.878 678,278 -0.27(-5.22%)
Feb 25, 2009 5.528 5.528 5.003 5.147 572,044 -0.32(-5.84%)
Feb 24, 2009 5.278 5.522 5.065 5.466 633,471 +0.30(+5.81%)
Feb 23, 2009 5.641 5.728 5.078 5.165 602,757 -0.43(-7.61%)
Feb 20, 2009 5.684 5.753 5.353 5.591 791,990 -0.27(-4.59%)
Feb 19, 2009 6.272 6.272 5.822 5.859 558,822 -0.23(-3.70%)
Feb 18, 2009 6.253 6.266 5.859 6.085 844,778 -0.13(-2.11%)
Feb 17, 2009 6.379 6.379 6.097 6.216 677,204 -0.30(-4.61%)
Feb 13, 2009 6.622 6.835 6.472 6.516 553,691 -0.12(-1.79%)
Feb 12, 2009 6.441 6.691 6.297 6.635 632,695 +0.08(+1.14%)
Feb 11, 2009 6.547 6.666 6.347 6.560 485,397 -0.04(-0.66%)
Feb 10, 2009 6.929 7.095 6.460 6.604 959,777 -0.38(-5.38%)
Feb 09, 2009 7.104 7.191 6.791 6.979 625,331 -0.17(-2.36%)
Feb 06, 2009 6.735 7.248 6.641 7.148 690,985 +0.34(+5.06%)
Feb 05, 2009 6.791 7.035 6.616 6.804 739,387 -0.04(-0.55%)
Feb 04, 2009 6.904 6.923 6.697 6.841 928,287 -0.05(-0.73%)
Feb 03, 2009 7.292 7.335 6.772 6.891 1,185,259 -0.37(-5.08%)
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.