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 (%)
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%)
May 01, 2009 8.905 9.311 8.780 9.186 1,065,868 +0.12(+1.31%)
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%)
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.