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 (%)
Aug 31, 2009 9.942 10.09 9.777 9.842 450,573 -0.21(-2.11%)
Aug 28, 2009 10.27 10.34 9.877 10.05 391,865 -0.11(-1.04%)
Aug 27, 2009 10.32 10.39 9.842 10.16 486,534 -0.18(-1.77%)
Aug 26, 2009 10.36 10.41 10.19 10.34 416,139 -0.06(-0.62%)
Aug 25, 2009 10.51 10.61 10.35 10.41 537,206 -0.05(-0.51%)
Aug 24, 2009 10.50 10.60 10.31 10.46 586,479 +0.00(+0.00%)
Aug 21, 2009 10.10 10.54 10.01 10.46 634,606 +0.45(+4.47%)
Aug 20, 2009 9.913 10.04 9.848 10.01 537,495 +0.11(+1.07%)
Aug 19, 2009 9.854 10.01 9.742 9.907 515,687 -0.09(-0.94%)
Aug 18, 2009 10.02 10.07 9.795 10.00 515,898 +0.14(+1.43%)
Aug 17, 2009 10.22 10.22 9.736 9.860 959,691 -0.52(-5.05%)
Aug 14, 2009 10.33 10.60 10.19 10.38 980,051 -0.01(-0.06%)
Aug 13, 2009 10.32 10.55 10.07 10.39 663,283 +0.21(+2.02%)
Aug 12, 2009 9.969 10.39 9.922 10.18 898,204 +0.24(+2.45%)
Aug 11, 2009 9.998 10.02 9.795 9.940 861,386 -0.02(-0.17%)
Aug 10, 2009 9.777 10.21 9.731 9.957 1,224,265 +0.16(+1.66%)
Aug 07, 2009 9.858 10.00 9.765 9.795 660,868 +0.16(+1.63%)
Aug 06, 2009 9.760 9.835 9.562 9.638 909,954 -0.04(-0.42%)
Aug 05, 2009 9.806 9.835 9.556 9.678 744,826 -0.08(-0.77%)
Aug 04, 2009 9.411 9.829 9.382 9.754 882,614 +0.33(+3.45%)
Aug 03, 2009 9.156 9.469 9.086 9.429 688,644 +0.34(+3.77%)
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%)
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.