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

Deluxe Corp (NY: DLX )

18.76 -0.60 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Nov 30, 2009 7.699 7.783 7.543 7.741 605,606 +0.01(+0.08%)
Nov 27, 2009 7.783 7.855 7.675 7.735 274,746 -0.16(-2.05%)
Nov 25, 2009 7.855 7.951 7.825 7.897 360,025 +0.01(+0.08%)
Nov 24, 2009 7.945 7.945 7.747 7.891 491,444 -0.02(-0.23%)
Nov 23, 2009 7.951 8.185 7.867 7.909 635,143 +0.01(+0.15%)
Nov 20, 2009 7.855 7.981 7.681 7.897 643,244 -0.05(-0.60%)
Nov 19, 2009 8.131 8.155 7.801 7.945 953,908 -0.26(-3.22%)
Nov 18, 2009 8.335 8.335 8.071 8.209 615,006 -0.11(-1.30%)
Nov 17, 2009 8.401 8.431 8.191 8.317 571,865 -0.10(-1.14%)
Nov 16, 2009 8.239 8.431 8.185 8.413 1,025,087 +0.25(+3.01%)
Nov 13, 2009 8.293 8.335 8.101 8.167 930,803 -0.11(-1.31%)
Nov 12, 2009 8.581 8.581 8.239 8.275 726,679 -0.26(-3.09%)
Nov 11, 2009 8.640 8.699 8.410 8.539 735,367 -0.01(-0.14%)
Nov 10, 2009 8.746 8.775 8.404 8.551 889,814 -0.24(-2.68%)
Nov 09, 2009 8.699 8.793 8.657 8.787 500,076 +0.17(+1.92%)
Nov 06, 2009 8.746 8.817 8.539 8.622 431,420 -0.12(-1.42%)
Nov 05, 2009 8.539 8.787 8.492 8.746 767,092 +0.31(+3.71%)
Nov 04, 2009 8.781 8.781 8.404 8.433 648,956 -0.24(-2.72%)
Nov 03, 2009 8.498 8.681 8.303 8.669 848,556 +0.14(+1.66%)
Nov 02, 2009 8.404 8.622 8.262 8.528 975,523 +0.14(+1.62%)
Oct 30, 2009 8.551 8.563 8.256 8.392 891,604 -0.22(-2.60%)
Oct 29, 2009 8.504 8.681 8.445 8.616 728,792 +0.19(+2.31%)
Oct 28, 2009 8.852 8.887 8.351 8.421 1,147,901 -0.44(-4.99%)
Oct 27, 2009 8.899 9.064 8.818 8.864 881,042 -0.04(-0.46%)
Oct 26, 2009 8.940 9.200 8.758 8.905 865,938 -0.05(-0.53%)
Oct 23, 2009 9.105 9.153 8.899 8.952 876,226 -0.45(-4.83%)
Oct 22, 2009 9.725 9.854 9.111 9.406 1,037,599 -0.32(-3.27%)
Oct 21, 2009 10.00 10.17 9.707 9.725 768,474 -0.28(-2.83%)
Oct 20, 2009 9.878 10.04 9.866 10.01 389,976 -0.11(-1.05%)
Oct 19, 2009 10.00 10.18 9.955 10.11 447,112 +0.14(+1.36%)
Oct 16, 2009 9.913 10.10 9.790 9.978 428,356 +0.03(+0.30%)
Oct 15, 2009 9.784 9.996 9.784 9.949 297,665 +0.06(+0.66%)
Oct 14, 2009 10.01 10.01 9.778 9.884 381,233 +0.01(+0.06%)
Oct 13, 2009 10.05 10.08 9.707 9.878 368,666 -0.21(-2.05%)
Oct 12, 2009 9.961 10.14 9.843 10.08 350,205 +0.24(+2.39%)
Oct 09, 2009 9.890 9.913 9.766 9.849 427,060 -0.14(-1.36%)
Oct 08, 2009 10.13 10.21 9.966 9.984 510,235 -0.04(-0.41%)
Oct 07, 2009 10.20 10.31 9.908 10.03 522,675 -0.24(-2.36%)
Oct 06, 2009 10.05 10.30 9.937 10.27 334,339 +0.34(+3.45%)
Oct 05, 2009 9.884 10.08 9.736 9.925 507,837 +0.13(+1.32%)
Oct 02, 2009 9.766 9.872 9.465 9.795 513,803 -0.09(-0.89%)
Oct 01, 2009 10.01 10.04 9.760 9.884 675,647 -0.20(-1.99%)
Sep 30, 2009 10.41 10.41 10.01 10.08 469,585 -0.25(-2.45%)
Sep 29, 2009 10.35 10.47 10.18 10.34 386,493 -0.02(-0.17%)
Sep 28, 2009 10.07 10.46 10.07 10.36 438,169 +0.32(+3.23%)
Sep 25, 2009 10.03 10.14 9.996 10.03 404,854 -0.05(-0.47%)
Sep 24, 2009 10.15 10.29 10.03 10.08 438,474 -0.02(-0.18%)
Sep 23, 2009 10.24 10.45 10.09 10.10 428,436 -0.14(-1.38%)
Sep 22, 2009 10.34 10.36 10.13 10.24 406,722 -0.04(-0.40%)
Sep 21, 2009 10.18 10.39 10.14 10.28 415,267 +0.00(+0.00%)
Sep 18, 2009 10.57 10.65 10.17 10.28 1,034,672 -0.29(-2.79%)
Sep 17, 2009 10.51 10.68 10.41 10.57 573,752 +0.22(+2.11%)
Sep 16, 2009 10.35 10.54 10.12 10.36 329,830 +0.09(+0.86%)
Sep 15, 2009 10.18 10.34 10.08 10.27 334,527 +0.11(+1.05%)
Sep 14, 2009 10.07 10.18 9.908 10.16 817,618 +0.08(+0.82%)
Sep 11, 2009 10.14 10.31 10.03 10.08 563,875 -0.06(-0.58%)
Sep 10, 2009 10.07 10.15 9.849 10.14 892,304 +0.08(+0.82%)
Sep 09, 2009 9.507 10.09 9.471 10.05 1,173,906 +0.58(+6.16%)
Sep 08, 2009 9.418 9.630 9.318 9.471 760,631 +0.22(+2.36%)
Sep 04, 2009 9.206 9.300 9.058 9.253 612,322 +0.05(+0.51%)
Sep 03, 2009 9.389 9.442 8.993 9.206 510,486 -0.12(-1.33%)
Sep 02, 2009 9.371 9.530 9.229 9.330 834,629 -0.05(-0.50%)
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.