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 (%)
Jul 31, 2009 9.893 9.993 9.705 9.787 605,234 -0.18(-1.82%)
Jul 30, 2009 10.34 10.49 9.924 9.968 514,540 -0.19(-1.91%)
Jul 29, 2009 9.980 10.26 9.974 10.16 811,648 +0.05(+0.50%)
Jul 28, 2009 10.12 10.21 9.874 10.11 1,063,443 -0.02(-0.19%)
Jul 27, 2009 10.37 10.48 10.09 10.13 459,872 -0.24(-2.35%)
Jul 24, 2009 10.06 10.88 9.868 10.37 737,161 +0.18(+1.72%)
Jul 23, 2009 10.39 11.08 10.05 10.20 1,342,363 -0.25(-2.39%)
Jul 22, 2009 10.29 10.63 10.26 10.45 467,444 +0.14(+1.33%)
Jul 21, 2009 10.43 10.48 10.02 10.31 459,169 +0.00(+0.00%)
Jul 20, 2009 10.22 10.40 10.11 10.31 692,179 +0.19(+1.92%)
Jul 17, 2009 10.26 10.47 10.04 10.12 708,986 -0.09(-0.92%)
Jul 16, 2009 10.28 10.38 10.09 10.21 668,733 -0.14(-1.33%)
Jul 15, 2009 9.968 10.47 9.887 10.35 998,364 +0.46(+4.68%)
Jul 14, 2009 9.630 9.930 9.543 9.887 501,446 +0.25(+2.60%)
Jul 13, 2009 9.368 9.812 9.361 9.637 1,383,945 +0.49(+5.33%)
Jul 10, 2009 8.780 9.243 8.655 9.149 1,127,506 +0.31(+3.47%)
Jul 09, 2009 8.255 8.942 8.142 8.842 1,523,052 +1.09(+14.12%)
Jul 08, 2009 7.742 7.817 7.567 7.748 472,334 +0.04(+0.57%)
Jul 07, 2009 7.779 7.961 7.679 7.704 557,542 -0.12(-1.52%)
Jul 06, 2009 7.898 7.942 7.648 7.823 358,018 -0.07(-0.87%)
Jul 02, 2009 8.423 8.423 7.817 7.892 502,199 -0.59(-7.00%)
Jul 01, 2009 8.123 8.611 8.048 8.486 430,101 +0.48(+5.93%)
Jun 30, 2009 8.292 8.330 7.998 8.011 384,180 -0.28(-3.39%)
Jun 29, 2009 8.380 8.430 8.042 8.292 354,849 -0.07(-0.82%)
Jun 26, 2009 8.086 8.398 7.973 8.361 590,530 +0.23(+2.85%)
Jun 25, 2009 7.954 8.142 7.873 8.129 452,105 +0.23(+2.85%)
Jun 24, 2009 8.029 8.129 7.823 7.904 423,211 +0.11(+1.44%)
Jun 23, 2009 8.079 8.208 7.792 7.792 668,850 -0.21(-2.58%)
Jun 22, 2009 8.473 8.480 7.992 7.998 624,919 -0.56(-6.57%)
Jun 19, 2009 8.486 8.936 8.486 8.561 856,906 +0.19(+2.32%)
Jun 18, 2009 8.411 8.486 8.267 8.367 406,220 -0.03(-0.30%)
Jun 17, 2009 8.461 8.548 8.317 8.392 467,618 -0.06(-0.74%)
Jun 16, 2009 8.705 8.817 8.455 8.455 292,547 -0.25(-2.87%)
Jun 15, 2009 9.099 9.099 8.586 8.705 436,911 -0.49(-5.37%)
Jun 12, 2009 9.374 9.374 8.917 9.199 356,280 -0.26(-2.71%)
Jun 11, 2009 9.355 9.649 9.318 9.455 293,418 +0.21(+2.30%)
Jun 10, 2009 9.702 9.712 9.024 9.243 393,851 -0.35(-3.65%)
Jun 09, 2009 9.630 9.787 9.518 9.593 245,989 -0.01(-0.13%)
Jun 08, 2009 9.480 9.730 9.405 9.605 347,256 -0.06(-0.65%)
Jun 05, 2009 9.818 9.912 9.587 9.668 521,019 -0.02(-0.19%)
Jun 04, 2009 9.436 9.755 9.380 9.687 862,049 +0.28(+2.99%)
Jun 03, 2009 9.199 9.455 9.199 9.405 585,814 -0.12(-1.26%)
Jun 02, 2009 9.343 9.662 9.205 9.526 872,107 +0.18(+1.96%)
Jun 01, 2009 9.017 9.380 8.742 9.343 604,113 +0.50(+5.66%)
May 29, 2009 8.955 8.999 8.617 8.842 483,029 -0.11(-1.26%)
May 28, 2009 8.961 9.035 8.567 8.955 433,431 +0.16(+1.78%)
May 27, 2009 9.130 9.230 8.780 8.799 384,824 -0.39(-4.29%)
May 26, 2009 8.667 9.268 8.536 9.193 805,482 +0.46(+5.23%)
May 22, 2009 8.774 8.880 8.486 8.736 469,360 +0.08(+0.87%)
May 21, 2009 8.755 8.899 8.330 8.661 740,441 -0.23(-2.60%)
May 20, 2009 9.311 9.493 8.880 8.892 612,329 -0.36(-3.92%)
May 19, 2009 9.168 9.393 9.068 9.255 658,835 -0.03(-0.27%)
May 18, 2009 8.842 9.286 8.755 9.280 588,203 +0.54(+6.23%)
May 15, 2009 8.749 8.924 8.592 8.736 555,768 -0.06(-0.64%)
May 14, 2009 8.448 8.905 8.267 8.792 700,640 +0.29(+3.38%)
May 13, 2009 9.293 9.368 8.455 8.505 887,110 -1.07(-11.17%)
May 12, 2009 9.049 9.630 9.049 9.574 712,160 +0.18(+1.93%)
May 11, 2009 9.662 9.762 9.261 9.393 881,120 -0.46(-4.63%)
May 08, 2009 9.468 9.930 9.399 9.849 845,332 +0.57(+6.13%)
May 07, 2009 9.218 9.562 9.074 9.280 865,228 +0.17(+1.85%)
May 06, 2009 9.136 9.305 8.755 9.111 819,191 +0.08(+0.83%)
May 05, 2009 9.186 9.311 8.886 9.036 936,732 -0.24(-2.63%)
May 04, 2009 9.155 9.293 9.077 9.280 877,052 +0.09(+1.02%)
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.