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

Deluxe Corp (NY: DLX )

19.21 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2008 5.659 5.870 5.548 5.854 348,745 +0.09(+1.64%)
Nov 26, 2008 4.974 5.776 4.835 5.759 813,583 +0.64(+12.50%)
Nov 25, 2008 5.164 5.164 4.830 5.119 860,558 +0.09(+1.88%)
Nov 24, 2008 4.674 5.102 4.607 5.024 1,078,856 +0.42(+9.06%)
Nov 21, 2008 4.646 4.791 4.184 4.607 1,573,061 -0.02(-0.48%)
Nov 20, 2008 5.286 5.314 4.574 4.629 1,635,681 -0.77(-14.32%)
Nov 19, 2008 5.837 6.065 5.403 5.403 842,358 -0.46(-7.79%)
Nov 18, 2008 6.115 6.327 5.520 5.859 990,285 -0.23(-3.75%)
Nov 17, 2008 5.998 6.399 5.848 6.087 1,002,797 +0.03(+0.46%)
Nov 14, 2008 6.544 6.638 5.776 6.059 0 -0.69(-10.22%)
Nov 13, 2008 6.065 6.749 5.681 6.749 1,442,400 +0.85(+14.33%)
Nov 12, 2008 6.317 6.393 5.898 5.904 966,740 -0.57(-8.82%)
Nov 11, 2008 6.067 6.746 5.991 6.474 1,147,478 +0.31(+5.03%)
Nov 10, 2008 6.480 6.638 6.078 6.165 1,241,405 -0.11(-1.73%)
Nov 07, 2008 6.333 6.366 5.942 6.273 763,419 +0.01(+0.09%)
Nov 06, 2008 6.377 6.485 6.181 6.268 1,368,227 -0.15(-2.37%)
Nov 05, 2008 6.518 6.719 6.279 6.420 863,574 -0.19(-2.88%)
Nov 04, 2008 7.105 7.105 6.496 6.610 1,011,295 -0.22(-3.18%)
Nov 03, 2008 6.572 6.969 6.442 6.828 657,012 +0.22(+3.29%)
Oct 31, 2008 6.197 6.757 6.083 6.610 1,250,697 +0.40(+6.39%)
Oct 30, 2008 5.925 6.230 5.855 6.213 909,427 +0.56(+9.90%)
Oct 29, 2008 5.936 6.110 5.588 5.654 995,092 -0.29(-4.85%)
Oct 28, 2008 5.023 5.947 4.974 5.942 1,616,964 +1.00(+20.24%)
Oct 27, 2008 5.083 5.257 4.854 4.941 1,084,548 -0.24(-4.72%)
Oct 24, 2008 4.746 5.507 4.735 5.186 1,240,182 -0.01(-0.10%)
Oct 23, 2008 4.702 5.235 4.583 5.192 1,382,737 +0.29(+5.88%)
Oct 22, 2008 5.317 5.317 4.800 4.903 948,883 -0.43(-8.15%)
Oct 21, 2008 5.425 5.512 5.300 5.338 938,335 -0.18(-3.35%)
Oct 20, 2008 5.490 5.762 5.300 5.523 914,107 +0.03(+0.49%)
Oct 17, 2008 4.996 5.876 4.762 5.496 1,698,969 +0.41(+8.01%)
Oct 16, 2008 4.686 5.094 4.229 5.088 1,380,705 +0.45(+9.60%)
Oct 15, 2008 5.355 5.355 4.642 4.642 794,124 -0.67(-12.59%)
Oct 14, 2008 5.697 5.833 5.066 5.311 921,158 -0.33(-5.88%)
Oct 13, 2008 5.295 5.648 5.143 5.643 1,209,894 +0.80(+16.63%)
Oct 10, 2008 4.354 4.854 4.104 4.838 2,295,776 -0.08(-1.66%)
Oct 09, 2008 5.828 5.855 4.822 4.920 1,471,076 -0.61(-11.01%)
Oct 08, 2008 5.871 5.898 5.355 5.529 1,712,083 -0.48(-7.96%)
Oct 07, 2008 6.659 6.784 5.898 6.007 1,128,340 -0.63(-9.43%)
Oct 06, 2008 7.018 7.018 6.181 6.632 1,285,008 -0.43(-6.15%)
Oct 03, 2008 7.600 7.725 7.018 7.067 0 -0.41(-5.45%)
Oct 02, 2008 7.942 8.040 7.420 7.475 880,079 -0.47(-5.89%)
Oct 01, 2008 7.736 7.948 7.638 7.942 722,049 +0.12(+1.53%)
Sep 30, 2008 7.600 7.850 7.464 7.823 1,424,611 +0.40(+5.42%)
Sep 29, 2008 7.551 7.638 7.355 7.420 1,549,473 -0.27(-3.53%)
Sep 26, 2008 7.567 7.768 7.529 7.692 0 -0.02(-0.28%)
Sep 25, 2008 7.872 7.948 7.708 7.714 753,204 -0.06(-0.77%)
Sep 24, 2008 7.692 7.980 7.502 7.774 1,762,505 +0.11(+1.49%)
Sep 23, 2008 7.855 8.089 7.611 7.660 905,761 -0.17(-2.15%)
Sep 22, 2008 7.942 8.149 7.823 7.828 843,740 -0.26(-3.16%)
Sep 19, 2008 8.236 8.861 7.926 8.084 0 +0.57(+7.52%)
Sep 18, 2008 7.583 7.714 6.529 7.518 2,465,874 +0.15(+2.07%)
Sep 17, 2008 7.823 7.969 7.350 7.366 1,459,139 -0.48(-6.10%)
Sep 16, 2008 7.806 8.089 7.524 7.844 1,507,672 -0.24(-2.96%)
Sep 15, 2008 8.257 8.627 7.942 8.084 1,011,527 -0.58(-6.65%)
Sep 12, 2008 8.589 8.709 8.415 8.660 876,107 -0.04(-0.44%)
Sep 11, 2008 8.578 8.698 8.317 8.698 940,993 +0.06(+0.69%)
Sep 10, 2008 8.377 8.643 8.290 8.638 1,026,885 +0.39(+4.75%)
Sep 09, 2008 8.845 8.997 8.228 8.247 1,405,888 -0.66(-7.44%)
Sep 08, 2008 8.801 9.024 8.323 8.910 1,160,151 +0.40(+4.73%)
Sep 05, 2008 8.605 8.622 8.160 8.508 0 -0.14(-1.63%)
Sep 04, 2008 8.687 9.046 8.600 8.649 2,670,864 -0.78(-8.30%)
Sep 03, 2008 9.154 9.633 9.029 9.432 1,217,815 +0.29(+3.15%)
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.