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 (%)
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%)
Feb 02, 2009 7.066 7.335 6.960 7.260 970,766 +0.05(+0.69%)
Jan 30, 2009 7.579 7.761 7.054 7.210 0 -0.39(-5.10%)
Jan 29, 2009 7.873 8.086 7.560 7.598 591,361 -0.34(-4.33%)
Jan 28, 2009 7.542 8.042 7.542 7.942 928,003 +0.55(+7.45%)
Jan 27, 2009 7.473 7.642 7.141 7.392 906,436 -0.17(-2.23%)
Jan 26, 2009 7.273 7.826 7.216 7.560 611,940 +0.29(+3.96%)
Jan 23, 2009 6.979 7.592 6.860 7.273 535,635 +0.13(+1.84%)
Jan 22, 2009 7.429 7.617 6.848 7.141 980,902 -0.54(-7.00%)
Jan 21, 2009 7.342 7.704 7.010 7.679 1,232,646 +0.52(+7.25%)
Jan 20, 2009 8.142 8.142 7.091 7.160 888,689 -1.02(-12.46%)
Jan 16, 2009 8.386 8.567 7.742 8.180 696,698 -0.03(-0.30%)
Jan 15, 2009 8.361 8.455 7.698 8.205 1,064,406 -0.17(-2.02%)
Jan 14, 2009 8.398 8.799 8.255 8.373 931,508 -0.36(-4.08%)
Jan 13, 2009 8.555 9.036 8.411 8.730 550,158 +0.16(+1.90%)
Jan 12, 2009 8.811 9.024 8.473 8.567 684,299 -0.23(-2.63%)
Jan 09, 2009 9.211 9.211 8.699 8.799 663,544 -0.48(-5.12%)
Jan 08, 2009 9.036 9.411 8.924 9.274 804,428 +0.10(+1.09%)
Jan 07, 2009 9.249 9.411 8.980 9.174 586,276 -0.33(-3.49%)
Jan 06, 2009 9.055 9.655 8.980 9.505 709,435 +0.50(+5.56%)
Jan 05, 2009 9.368 9.530 8.305 9.005 1,163,107 -0.35(-3.74%)
Jan 02, 2009 9.355 9.674 8.905 9.355 0 +0.00(+0.00%)
Jan 01, 2009 9.193 9.668 9.193 9.355 0 +0.00(+0.00%)
Dec 31, 2008 9.193 9.668 9.193 9.355 1,180,449 +0.16(+1.77%)
Dec 30, 2008 8.817 9.324 8.742 9.193 1,052,617 +0.56(+6.52%)
Dec 29, 2008 9.168 9.255 8.455 8.630 1,409,179 -0.56(-6.12%)
Dec 26, 2008 9.180 9.424 9.005 9.193 525,895 +0.10(+1.10%)
Dec 24, 2008 8.830 9.349 8.705 9.093 376,425 +0.19(+2.11%)
Dec 23, 2008 9.380 9.812 8.830 8.905 797,827 -0.48(-5.07%)
Dec 22, 2008 9.712 9.712 8.811 9.380 1,214,739 -0.36(-3.72%)
Dec 19, 2008 8.811 9.818 8.742 9.743 3,373,691 +1.04(+11.93%)
Dec 18, 2008 8.661 8.786 8.436 8.705 968,024 +0.14(+1.61%)
Dec 17, 2008 8.192 8.742 8.073 8.567 1,205,509 +0.22(+2.62%)
Dec 16, 2008 7.110 8.355 7.110 8.348 1,272,400 +1.43(+20.71%)
Dec 15, 2008 7.310 7.498 6.735 6.916 826,950 -0.32(-4.41%)
Dec 12, 2008 6.341 7.323 6.210 7.235 0 +0.72(+11.04%)
Dec 11, 2008 6.860 7.048 6.379 6.516 531,327 -0.26(-3.87%)
Dec 10, 2008 6.704 6.929 6.566 6.779 683,998 +0.17(+2.55%)
Dec 09, 2008 7.029 7.385 6.497 6.610 636,968 -0.46(-6.46%)
Dec 08, 2008 6.816 7.091 6.722 7.066 604,461 +0.50(+7.62%)
Dec 05, 2008 6.097 6.566 5.741 6.566 602,798 +0.37(+5.95%)
Dec 04, 2008 6.210 6.566 5.966 6.197 656,377 -0.13(-2.08%)
Dec 03, 2008 5.878 6.385 5.809 6.328 864,810 +0.17(+2.74%)
Dec 02, 2008 5.647 6.166 5.628 6.160 872,902 +0.69(+12.57%)
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.