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 (%)
Aug 31, 2009 10.42 10.57 10.25 10.32 429,878 -0.22(-2.11%)
Aug 28, 2009 10.77 10.84 10.35 10.54 373,866 -0.11(-1.04%)
Aug 27, 2009 10.82 10.89 10.32 10.65 464,186 -0.19(-1.77%)
Aug 26, 2009 10.86 10.91 10.68 10.84 397,025 -0.07(-0.62%)
Aug 25, 2009 11.02 11.12 10.85 10.91 512,531 -0.06(-0.51%)
Aug 24, 2009 11.01 11.11 10.80 10.96 559,541 +0.00(+0.00%)
Aug 21, 2009 10.59 11.04 10.49 10.96 605,457 +0.47(+4.47%)
Aug 20, 2009 10.39 10.53 10.32 10.49 512,806 +0.11(+1.07%)
Aug 19, 2009 10.33 10.49 10.21 10.38 492,001 -0.10(-0.94%)
Aug 18, 2009 10.50 10.55 10.27 10.48 492,202 +0.15(+1.43%)
Aug 17, 2009 10.71 10.71 10.20 10.33 915,610 -0.55(-5.05%)
Aug 14, 2009 10.83 11.11 10.68 10.88 935,035 -0.01(-0.06%)
Aug 13, 2009 10.82 11.06 10.55 10.89 632,817 +0.06(+0.57%)
Aug 12, 2009 10.60 11.05 10.55 10.83 844,733 +0.26(+2.45%)
Aug 11, 2009 10.63 10.66 10.41 10.57 810,107 -0.02(-0.17%)
Aug 10, 2009 10.40 10.86 10.35 10.59 1,151,384 +0.17(+1.66%)
Aug 07, 2009 10.48 10.64 10.38 10.41 621,526 +0.17(+1.63%)
Aug 06, 2009 10.38 10.46 10.17 10.25 855,784 -0.04(-0.42%)
Aug 05, 2009 10.43 10.46 10.16 10.29 700,486 -0.08(-0.77%)
Aug 04, 2009 10.01 10.45 9.976 10.37 830,072 +0.35(+3.45%)
Aug 03, 2009 9.735 10.07 9.661 10.03 647,648 +0.36(+3.77%)
Jul 31, 2009 9.766 9.865 9.581 9.661 613,084 -0.18(-1.82%)
Jul 30, 2009 10.21 10.35 9.797 9.840 521,213 -0.19(-1.91%)
Jul 29, 2009 9.853 10.13 9.847 10.03 822,175 +0.05(+0.49%)
Jul 28, 2009 9.995 10.08 9.748 9.982 1,077,236 -0.02(-0.19%)
Jul 27, 2009 10.24 10.35 9.964 10.00 465,837 -0.24(-2.35%)
Jul 24, 2009 9.933 10.74 9.742 10.24 746,722 +0.17(+1.72%)
Jul 23, 2009 10.25 10.94 9.921 10.07 1,359,774 -0.25(-2.39%)
Jul 22, 2009 10.16 10.49 10.12 10.32 473,507 +0.14(+1.33%)
Jul 21, 2009 10.30 10.34 9.890 10.18 465,124 +0.00(+0.00%)
Jul 20, 2009 10.09 10.27 9.976 10.18 701,157 +0.19(+1.92%)
Jul 17, 2009 10.13 10.34 9.914 9.989 718,182 -0.09(-0.92%)
Jul 16, 2009 10.15 10.25 9.958 10.08 677,407 -0.14(-1.33%)
Jul 15, 2009 9.840 10.33 9.760 10.22 1,011,313 +0.46(+4.68%)
Jul 14, 2009 9.507 9.803 9.421 9.760 507,950 +0.25(+2.60%)
Jul 13, 2009 9.248 9.686 9.242 9.513 1,401,895 +0.48(+5.33%)
Jul 10, 2009 8.667 9.124 8.544 9.032 1,142,130 +0.30(+3.47%)
Jul 09, 2009 8.149 8.828 8.038 8.729 1,542,807 +1.08(+14.12%)
Jul 08, 2009 7.643 7.717 7.470 7.649 478,460 +0.04(+0.57%)
Jul 07, 2009 7.680 7.859 7.581 7.606 564,773 -0.12(-1.52%)
Jul 06, 2009 7.797 7.840 7.550 7.723 362,662 -0.07(-0.87%)
Jul 02, 2009 8.316 8.316 7.717 7.791 508,713 -0.59(-7.00%)
Jul 01, 2009 8.019 8.501 7.945 8.377 435,680 +0.47(+5.93%)
Jun 30, 2009 8.186 8.223 7.896 7.908 389,162 -0.28(-3.39%)
Jun 29, 2009 8.272 8.322 7.939 8.186 359,451 -0.07(-0.82%)
Jun 26, 2009 7.982 8.291 7.871 8.254 598,189 +0.23(+2.85%)
Jun 25, 2009 7.853 8.038 7.772 8.025 457,969 +0.22(+2.85%)
Jun 24, 2009 7.927 8.025 7.723 7.803 428,700 +0.11(+1.44%)
Jun 23, 2009 7.976 8.103 7.692 7.692 677,525 -0.20(-2.58%)
Jun 22, 2009 8.365 8.371 7.890 7.896 633,024 -0.56(-6.57%)
Jun 19, 2009 8.377 8.822 8.377 8.451 868,020 +0.19(+2.32%)
Jun 18, 2009 8.303 8.377 8.161 8.260 411,489 -0.02(-0.30%)
Jun 17, 2009 8.353 8.439 8.211 8.285 473,683 -0.06(-0.74%)
Jun 16, 2009 8.593 8.704 8.346 8.346 296,341 -0.25(-2.87%)
Jun 15, 2009 8.982 8.982 8.476 8.593 442,577 -0.49(-5.37%)
Jun 12, 2009 9.254 9.254 8.803 9.081 360,901 -0.25(-2.71%)
Jun 11, 2009 9.235 9.526 9.198 9.334 297,224 +0.21(+2.30%)
Jun 10, 2009 9.578 9.587 8.908 9.124 398,959 -0.35(-3.65%)
Jun 09, 2009 9.507 9.661 9.396 9.470 249,179 -0.01(-0.13%)
Jun 08, 2009 9.359 9.606 9.285 9.482 351,760 -0.06(-0.65%)
Jun 05, 2009 9.692 9.785 9.464 9.544 527,777 -0.02(-0.19%)
Jun 04, 2009 9.316 9.630 9.260 9.563 873,230 +0.28(+2.99%)
Jun 03, 2009 9.081 9.334 9.081 9.285 593,412 -0.12(-1.26%)
Jun 02, 2009 9.223 9.538 9.087 9.404 883,419 +0.18(+1.96%)
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.