Skip to main content

Deluxe Corp (NY: DLX )

21.63 -0.06 (-0.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.72 35.30 33.93 33.97 344,199 -0.90(-2.59%)
Feb 25, 2021 35.70 36.19 34.85 34.87 276,349 -0.80(-2.24%)
Feb 24, 2021 36.46 36.94 35.67 35.67 307,371 -0.42(-1.17%)
Feb 23, 2021 35.60 36.58 35.09 36.09 366,689 +0.48(+1.35%)
Feb 22, 2021 33.83 35.75 33.57 35.61 384,722 +1.72(+5.07%)
Feb 19, 2021 33.77 34.14 33.39 33.89 205,379 +0.29(+0.87%)
Feb 18, 2021 33.28 33.91 32.91 33.60 266,740 +0.24(+0.72%)
Feb 17, 2021 33.21 33.74 33.09 33.36 190,711 -0.09(-0.26%)
Feb 16, 2021 32.65 33.53 32.42 33.45 343,136 +0.93(+2.85%)
Feb 12, 2021 32.39 32.84 32.06 32.52 163,488 -0.09(-0.26%)
Feb 11, 2021 33.27 34.22 32.28 32.61 399,991 -0.78(-2.32%)
Feb 10, 2021 32.15 33.52 31.45 33.38 460,354 +1.35(+4.21%)
Feb 09, 2021 32.29 32.37 31.51 32.03 408,413 -0.30(-0.92%)
Feb 08, 2021 31.85 32.71 31.85 32.33 362,347 +0.55(+1.72%)
Feb 05, 2021 32.00 32.61 29.87 31.79 1,110,311 +0.03(+0.11%)
Feb 04, 2021 30.74 32.03 30.64 31.75 569,018 +1.02(+3.33%)
Feb 03, 2021 30.52 31.04 30.34 30.73 334,353 +0.45(+1.49%)
Feb 02, 2021 30.42 30.70 29.36 30.28 336,372 +0.21(+0.71%)
Feb 01, 2021 29.21 30.07 28.44 30.06 366,857 +1.17(+4.04%)
Jan 29, 2021 30.09 30.64 28.81 28.90 416,117 -0.97(-3.25%)
Jan 28, 2021 32.37 32.83 29.77 29.87 556,828 -2.10(-6.56%)
Jan 27, 2021 29.30 32.16 28.93 31.97 760,608 +2.12(+7.11%)
Jan 26, 2021 29.32 30.03 28.75 29.84 629,774 +0.99(+3.43%)
Jan 25, 2021 28.66 28.90 27.80 28.85 552,773 -0.13(-0.44%)
Jan 22, 2021 27.99 29.03 27.97 28.98 287,928 +0.66(+2.32%)
Jan 21, 2021 28.67 28.67 27.90 28.32 404,178 -0.14(-0.51%)
Jan 20, 2021 28.44 28.66 28.15 28.47 200,230 +0.21(+0.75%)
Jan 19, 2021 29.91 30.06 28.09 28.26 464,133 -1.38(-4.66%)
Jan 15, 2021 28.93 29.83 28.40 29.64 456,814 +0.24(+0.81%)
Jan 14, 2021 27.99 30.13 27.70 29.40 628,581 +1.70(+6.12%)
Jan 13, 2021 27.91 28.04 27.14 27.70 271,757 -0.15(-0.55%)
Jan 12, 2021 27.26 27.98 27.17 27.86 391,418 +0.64(+2.35%)
Jan 11, 2021 26.24 27.28 26.24 27.22 320,540 +0.58(+2.18%)
Jan 08, 2021 27.93 27.93 26.52 26.64 678,009 -1.17(-4.20%)
Jan 07, 2021 28.30 28.55 26.72 27.80 597,373 -0.36(-1.27%)
Jan 06, 2021 27.40 29.46 27.25 28.16 846,775 +1.30(+4.86%)
Jan 05, 2021 25.14 27.63 25.14 26.86 805,064 +2.00(+8.06%)
Jan 04, 2021 24.87 25.21 24.38 24.85 762,522 -0.04(-0.17%)
Dec 31, 2020 24.90 24.90 24.90 472,926 +0.84(+3.51%)
Dec 30, 2020 23.74 24.19 23.70 24.05 472,926 +0.40(+1.69%)
Dec 29, 2020 23.05 23.67 22.87 23.65 389,170 +0.69(+3.01%)
Dec 28, 2020 22.45 23.13 22.30 22.96 354,733 +0.67(+3.02%)
Dec 24, 2020 21.65 22.36 21.49 22.29 212,280 +0.86(+4.02%)
Dec 23, 2020 21.14 21.54 21.14 21.43 333,025 +0.29(+1.37%)
Dec 22, 2020 21.62 21.93 20.96 21.14 296,354 -0.50(-2.32%)
Dec 21, 2020 22.13 22.22 20.96 21.64 549,852 -1.01(-4.44%)
Dec 18, 2020 23.35 23.58 22.58 22.65 1,772,604 -0.71(-3.03%)
Dec 17, 2020 23.06 23.41 22.51 23.35 371,063 +0.31(+1.33%)
Dec 16, 2020 24.30 24.68 23.02 23.05 433,450 -1.04(-4.32%)
Dec 15, 2020 23.80 24.32 23.04 24.09 378,050 +0.54(+2.28%)
Dec 14, 2020 23.70 24.72 23.34 23.55 474,011 +0.26(+1.14%)
Dec 11, 2020 23.00 23.50 22.88 23.29 224,009 +0.00(+0.00%)
Dec 10, 2020 23.21 23.50 23.02 23.29 184,886 -0.30(-1.27%)
Dec 09, 2020 23.32 23.87 23.17 23.58 270,973 +0.47(+2.03%)
Dec 08, 2020 23.47 23.89 22.82 23.12 419,566 -0.66(-2.80%)
Dec 07, 2020 23.67 24.26 23.25 23.78 358,168 +0.17(+0.72%)
Dec 04, 2020 22.56 23.66 22.36 23.61 273,502 +1.31(+5.89%)
Dec 03, 2020 22.24 22.67 21.99 22.30 158,212 +0.13(+0.58%)
Dec 02, 2020 22.02 22.43 21.65 22.17 378,161 +0.22(+1.01%)
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.