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

Deluxe Corp (NY: DLX )

22.73 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 5.866 6.169 5.631 5.953 632,769 +0.27(+4.67%)
Mar 30, 2009 6.008 6.008 5.569 5.687 645,513 -0.91(-13.86%)
Mar 26, 2009 6.218 6.626 6.138 6.602 819,423 +0.47(+7.66%)
Mar 25, 2009 6.095 6.490 5.755 6.132 775,186 +0.15(+2.48%)
Mar 24, 2009 6.354 6.546 5.977 5.983 599,197 -0.49(-7.63%)
Mar 23, 2009 6.181 6.478 6.163 6.478 746,009 +0.98(+17.89%)
Mar 20, 2009 5.687 5.983 5.495 5.495 1,123,227 -0.11(-1.98%)
Mar 19, 2009 5.452 5.847 5.409 5.606 662,231 +0.12(+2.14%)
Mar 18, 2009 5.198 5.662 5.106 5.489 610,284 +0.28(+5.34%)
Mar 17, 2009 4.821 5.211 4.729 5.211 524,872 +0.40(+8.22%)
Mar 16, 2009 5.062 5.100 4.784 4.815 522,361 -0.09(-1.89%)
Mar 13, 2009 4.871 4.994 4.685 4.908 0 +0.11(+2.32%)
Mar 12, 2009 4.475 4.846 4.315 4.797 650,064 +0.34(+7.63%)
Mar 11, 2009 4.531 4.760 4.352 4.457 663,863 -0.04(-0.83%)
Mar 10, 2009 3.987 4.506 3.981 4.494 1,009,894 +0.64(+16.69%)
Mar 09, 2009 3.950 4.055 3.832 3.851 718,161 -0.15(-3.71%)
Mar 06, 2009 4.036 4.160 3.863 3.999 0 +0.01(+0.15%)
Mar 05, 2009 4.586 4.586 3.975 3.993 1,049,730 -0.67(-14.32%)
Mar 04, 2009 4.667 4.741 4.265 4.661 950,391 +0.11(+2.45%)
Mar 02, 2009 4.661 4.828 4.543 4.549 908,660 -0.22(-4.66%)
Feb 27, 2009 4.673 5.013 4.648 4.772 0 -0.05(-1.03%)
Feb 26, 2009 5.180 5.186 4.760 4.821 686,200 -0.27(-5.22%)
Feb 25, 2009 5.464 5.464 4.945 5.087 578,725 -0.32(-5.84%)
Feb 24, 2009 5.217 5.458 5.007 5.402 640,870 +0.30(+5.81%)
Feb 23, 2009 5.575 5.662 5.019 5.106 609,797 -0.42(-7.61%)
Feb 20, 2009 5.619 5.687 5.291 5.526 801,240 -0.27(-4.59%)
Feb 19, 2009 6.200 6.200 5.755 5.792 565,349 -0.22(-3.70%)
Feb 18, 2009 6.181 6.194 5.792 6.014 854,645 -0.13(-2.11%)
Feb 17, 2009 6.305 6.305 6.027 6.144 685,113 -0.30(-4.61%)
Feb 13, 2009 6.546 6.756 6.398 6.441 560,158 -0.12(-1.79%)
Feb 12, 2009 6.367 6.614 6.225 6.558 640,085 +0.07(+1.14%)
Feb 11, 2009 6.472 6.589 6.274 6.484 491,067 -0.04(-0.66%)
Feb 10, 2009 6.849 7.013 6.385 6.527 970,987 -0.37(-5.38%)
Feb 09, 2009 7.022 7.108 6.713 6.898 632,635 -0.17(-2.36%)
Feb 06, 2009 6.657 7.164 6.564 7.065 699,055 +0.34(+5.06%)
Feb 05, 2009 6.713 6.954 6.540 6.725 748,023 -0.04(-0.55%)
Feb 04, 2009 6.824 6.843 6.620 6.762 939,130 -0.05(-0.73%)
Feb 03, 2009 7.207 7.251 6.694 6.812 1,199,103 -0.36(-5.08%)
Feb 02, 2009 6.985 7.251 6.880 7.176 982,105 +0.05(+0.69%)
Jan 30, 2009 7.492 7.671 6.972 7.127 0 -0.38(-5.10%)
Jan 29, 2009 7.782 7.992 7.473 7.510 598,268 -0.34(-4.33%)
Jan 28, 2009 7.455 7.949 7.455 7.850 938,842 +0.54(+7.45%)
Jan 27, 2009 7.387 7.553 7.059 7.306 917,022 -0.17(-2.23%)
Jan 26, 2009 7.189 7.736 7.133 7.473 619,088 +0.28(+3.96%)
Jan 23, 2009 6.898 7.504 6.781 7.189 541,891 +0.13(+1.84%)
Jan 22, 2009 7.343 7.529 6.768 7.059 992,358 -0.53(-7.00%)
Jan 21, 2009 7.257 7.615 6.929 7.591 1,247,043 +0.51(+7.25%)
Jan 20, 2009 8.048 8.048 7.010 7.078 899,068 -1.01(-12.46%)
Jan 16, 2009 8.289 8.468 7.652 8.085 704,836 -0.02(-0.30%)
Jan 15, 2009 8.264 8.357 7.609 8.110 1,076,838 -0.17(-2.02%)
Jan 14, 2009 8.301 8.697 8.159 8.277 942,388 -0.35(-4.08%)
Jan 13, 2009 8.456 8.932 8.314 8.629 556,584 +0.16(+1.90%)
Jan 12, 2009 8.709 8.920 8.376 8.468 692,291 -0.23(-2.63%)
Jan 09, 2009 9.105 9.105 8.598 8.697 671,294 -0.47(-5.12%)
Jan 08, 2009 8.932 9.303 8.821 9.167 813,823 +0.10(+1.09%)
Jan 07, 2009 9.142 9.303 8.876 9.068 593,124 -0.33(-3.49%)
Jan 06, 2009 8.950 9.544 8.876 9.396 717,721 +0.49(+5.56%)
Jan 05, 2009 9.260 9.420 8.209 8.901 1,176,692 -0.35(-3.74%)
Jan 02, 2009 9.247 9.562 8.802 9.247 0 +0.00(+0.00%)
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.