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 (%)
Jul 31, 2009 9.185 9.278 9.011 9.086 651,891 -0.17(-1.82%)
Jul 30, 2009 9.603 9.736 9.214 9.255 554,206 -0.18(-1.91%)
Jul 29, 2009 9.266 9.527 9.260 9.435 874,218 +0.05(+0.49%)
Jul 28, 2009 9.400 9.481 9.167 9.388 1,145,424 -0.02(-0.19%)
Jul 27, 2009 9.626 9.731 9.371 9.406 495,324 -0.23(-2.35%)
Jul 24, 2009 9.342 10.10 9.162 9.632 793,989 +0.16(+1.72%)
Jul 23, 2009 9.644 10.29 9.330 9.469 1,445,846 -0.23(-2.39%)
Jul 22, 2009 9.556 9.870 9.522 9.702 503,479 +0.13(+1.33%)
Jul 21, 2009 9.684 9.728 9.301 9.574 494,566 +0.00(+0.00%)
Jul 20, 2009 9.487 9.655 9.382 9.574 745,539 +0.18(+1.92%)
Jul 17, 2009 9.527 9.725 9.324 9.394 763,642 -0.09(-0.92%)
Jul 16, 2009 9.545 9.638 9.365 9.481 720,286 -0.13(-1.33%)
Jul 15, 2009 9.255 9.719 9.179 9.609 1,075,328 +0.43(+4.68%)
Jul 14, 2009 8.941 9.220 8.860 9.179 540,103 +0.23(+2.60%)
Jul 13, 2009 8.697 9.109 8.691 8.947 1,490,633 +0.45(+5.33%)
Jul 10, 2009 8.151 8.581 8.035 8.494 1,214,425 +0.28(+3.47%)
Jul 09, 2009 7.664 8.302 7.559 8.210 1,640,464 +1.02(+14.12%)
Jul 08, 2009 7.188 7.257 7.025 7.193 508,746 +0.04(+0.57%)
Jul 07, 2009 7.223 7.391 7.130 7.153 600,523 -0.11(-1.52%)
Jul 06, 2009 7.333 7.373 7.101 7.263 385,618 -0.06(-0.87%)
Jul 02, 2009 7.821 7.821 7.257 7.327 540,914 -0.55(-7.00%)
Jul 01, 2009 7.542 7.995 7.472 7.879 463,258 +0.44(+5.93%)
Jun 30, 2009 7.699 7.733 7.426 7.437 413,796 -0.26(-3.39%)
Jun 29, 2009 7.780 7.826 7.466 7.699 382,204 -0.06(-0.82%)
Jun 26, 2009 7.507 7.797 7.402 7.762 636,054 +0.21(+2.85%)
Jun 25, 2009 7.385 7.559 7.310 7.548 486,958 +0.21(+2.85%)
Jun 24, 2009 7.455 7.548 7.263 7.339 455,836 +0.10(+1.44%)
Jun 23, 2009 7.501 7.621 7.234 7.234 720,411 -0.19(-2.58%)
Jun 22, 2009 7.867 7.873 7.420 7.426 673,094 -0.52(-6.57%)
Jun 19, 2009 7.879 8.297 7.879 7.948 922,965 +0.18(+2.32%)
Jun 18, 2009 7.809 7.879 7.675 7.768 437,536 -0.02(-0.30%)
Jun 17, 2009 7.855 7.937 7.722 7.791 503,667 -0.06(-0.74%)
Jun 16, 2009 8.082 8.186 7.850 7.850 315,099 -0.23(-2.87%)
Jun 15, 2009 8.448 8.448 7.971 8.082 470,592 -0.46(-5.37%)
Jun 12, 2009 8.703 8.703 8.279 8.540 383,745 -0.24(-2.71%)
Jun 11, 2009 8.686 8.958 8.651 8.778 316,038 +0.20(+2.30%)
Jun 10, 2009 9.008 9.017 8.378 8.581 424,213 -0.33(-3.65%)
Jun 09, 2009 8.941 9.086 8.837 8.906 264,952 -0.01(-0.13%)
Jun 08, 2009 8.802 9.034 8.732 8.918 374,026 -0.06(-0.65%)
Jun 05, 2009 9.115 9.202 8.900 8.976 561,185 -0.02(-0.19%)
Jun 04, 2009 8.761 9.057 8.709 8.993 928,504 +0.26(+2.99%)
Jun 03, 2009 8.540 8.778 8.540 8.732 630,974 -0.11(-1.26%)
Jun 02, 2009 8.674 8.970 8.546 8.844 939,338 +0.17(+1.96%)
Jun 01, 2009 8.372 8.709 8.117 8.674 650,684 +0.46(+5.66%)
May 29, 2009 8.314 8.355 8.000 8.210 520,266 -0.10(-1.26%)
May 28, 2009 8.320 8.388 7.954 8.314 466,844 +0.15(+1.78%)
May 27, 2009 8.477 8.569 8.151 8.169 414,490 -0.37(-4.29%)
May 26, 2009 8.047 8.604 7.925 8.535 867,576 +0.42(+5.23%)
May 22, 2009 8.146 8.244 7.879 8.111 505,543 +0.07(+0.87%)
May 21, 2009 8.128 8.262 7.733 8.041 797,521 -0.21(-2.60%)
May 20, 2009 8.645 8.813 8.244 8.256 659,533 -0.34(-3.92%)
May 19, 2009 8.511 8.720 8.419 8.593 709,624 -0.02(-0.27%)
May 18, 2009 8.210 8.622 8.128 8.616 633,548 +0.51(+6.23%)
May 15, 2009 8.122 8.285 7.977 8.111 598,612 -0.05(-0.64%)
May 14, 2009 7.844 8.268 7.675 8.163 754,653 +0.41(+5.32%)
May 13, 2009 8.469 8.537 7.705 7.751 973,391 -0.97(-11.17%)
May 12, 2009 8.247 8.777 8.247 8.725 781,425 +0.17(+1.93%)
May 11, 2009 8.805 8.896 8.440 8.560 966,818 -0.42(-4.63%)
May 08, 2009 8.629 9.050 8.566 8.976 927,549 +0.52(+6.13%)
May 07, 2009 8.401 8.714 8.269 8.458 949,380 +0.15(+1.85%)
May 06, 2009 8.326 8.480 7.979 8.304 898,865 +0.07(+0.83%)
May 05, 2009 8.372 8.486 8.098 8.235 1,027,839 -0.22(-2.63%)
May 04, 2009 8.344 8.469 8.272 8.458 962,354 +0.09(+1.02%)
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.