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 (%)
Jan 29, 2010 11.12 11.69 11.06 11.64 1,788,677 +0.56(+5.08%)
Jan 28, 2010 10.38 11.16 10.21 11.07 2,084,568 +1.03(+10.21%)
Jan 27, 2010 9.793 10.06 9.793 10.05 703,490 +0.20(+2.03%)
Jan 26, 2010 9.930 9.968 9.799 9.849 582,360 -0.14(-1.44%)
Jan 25, 2010 10.06 10.06 9.893 9.993 631,549 +0.06(+0.57%)
Jan 22, 2010 10.01 10.14 9.874 9.937 670,072 -0.05(-0.50%)
Jan 21, 2010 10.07 10.22 9.905 9.987 873,483 -0.05(-0.50%)
Jan 20, 2010 10.11 10.14 9.974 10.04 555,816 -0.22(-2.13%)
Jan 19, 2010 10.07 10.26 10.07 10.26 546,823 +0.25(+2.50%)
Jan 15, 2010 10.09 10.01 10.01 10.01 859,685 -0.09(-0.93%)
Jan 14, 2010 9.974 10.15 9.949 10.10 553,699 +0.16(+1.57%)
Jan 13, 2010 9.899 10.01 9.840 9.943 523,196 +0.06(+0.57%)
Jan 12, 2010 9.787 9.930 9.762 9.887 1,095,437 +0.08(+0.83%)
Jan 11, 2010 9.774 9.837 9.662 9.805 622,239 +0.16(+1.62%)
Jan 08, 2010 9.762 9.762 9.549 9.649 419,488 -0.11(-1.09%)
Jan 07, 2010 9.718 9.787 9.499 9.755 670,738 +0.06(+0.65%)
Jan 06, 2010 9.749 9.830 9.680 9.693 442,471 -0.09(-0.90%)
Jan 05, 2010 9.762 9.812 9.637 9.780 633,413 +0.02(+0.19%)
Jan 04, 2010 9.355 9.799 9.355 9.762 832,884 +0.51(+5.54%)
Dec 31, 2009 9.599 9.249 9.249 9.249 561,450 -0.33(-3.46%)
Dec 30, 2009 9.612 9.680 9.474 9.580 576,958 -0.05(-0.52%)
Dec 29, 2009 9.455 9.630 9.455 9.630 559,772 +0.17(+1.78%)
Dec 28, 2009 9.518 9.537 9.380 9.461 325,957 -0.06(-0.59%)
Dec 24, 2009 9.455 9.518 9.411 9.518 133,633 +0.07(+0.73%)
Dec 23, 2009 9.311 9.455 9.243 9.449 494,743 +0.16(+1.68%)
Dec 22, 2009 9.380 9.380 9.205 9.293 655,276 -0.07(-0.73%)
Dec 21, 2009 9.449 9.505 9.293 9.361 655,811 +0.01(+0.13%)
Dec 18, 2009 9.224 9.393 9.168 9.349 1,946,294 +0.19(+2.05%)
Dec 17, 2009 8.905 9.186 8.877 9.161 1,160,711 +0.14(+1.60%)
Dec 16, 2009 8.942 9.080 8.874 9.017 849,820 +0.08(+0.91%)
Dec 15, 2009 8.930 9.049 8.855 8.936 870,802 -0.04(-0.49%)
Dec 14, 2009 8.817 8.980 8.817 8.980 859,545 +0.42(+4.89%)
Dec 11, 2009 8.542 8.630 8.448 8.561 609,508 +0.08(+0.88%)
Dec 10, 2009 8.692 8.692 8.461 8.486 683,263 -0.10(-1.17%)
Dec 09, 2009 8.548 8.598 8.392 8.586 767,835 +0.05(+0.59%)
Dec 08, 2009 8.367 8.573 8.317 8.536 842,923 +0.09(+1.04%)
Dec 07, 2009 8.498 8.542 8.373 8.448 487,399 -0.06(-0.73%)
Dec 04, 2009 8.455 8.598 8.298 8.511 827,645 +0.26(+3.18%)
Dec 03, 2009 8.323 8.517 8.242 8.248 981,404 -0.03(-0.38%)
Dec 02, 2009 8.104 8.336 8.104 8.280 758,472 +0.18(+2.16%)
Dec 01, 2009 8.173 8.205 8.054 8.104 704,745 +0.04(+0.47%)
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%)
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.