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: 6:30 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 (%)
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%)
Sep 01, 2009 9.801 10.07 9.347 9.377 557,397 -0.48(-4.85%)
Aug 31, 2009 9.955 10.10 9.790 9.854 449,999 -0.21(-2.11%)
Aug 28, 2009 10.29 10.36 9.890 10.07 391,366 -0.11(-1.04%)
Aug 27, 2009 10.34 10.40 9.854 10.17 485,914 -0.18(-1.77%)
Aug 26, 2009 10.37 10.43 10.20 10.36 415,609 -0.06(-0.62%)
Aug 25, 2009 10.53 10.62 10.37 10.42 536,522 -0.05(-0.51%)
Aug 24, 2009 10.51 10.62 10.32 10.47 585,732 +0.00(+0.00%)
Aug 21, 2009 10.11 10.55 10.03 10.47 633,798 +0.45(+4.47%)
Aug 20, 2009 9.925 10.05 9.860 10.03 536,810 +0.11(+1.07%)
Aug 19, 2009 9.866 10.03 9.754 9.919 515,031 -0.09(-0.94%)
Aug 18, 2009 10.03 10.08 9.807 10.01 515,241 +0.14(+1.43%)
Aug 17, 2009 10.23 10.23 9.748 9.872 958,468 -0.52(-5.05%)
Aug 14, 2009 10.34 10.62 10.20 10.40 978,803 -0.01(-0.06%)
Aug 13, 2009 10.34 10.57 10.08 10.40 662,438 +0.21(+2.02%)
Aug 12, 2009 9.981 10.41 9.935 10.20 897,060 +0.24(+2.45%)
Aug 11, 2009 10.01 10.03 9.807 9.952 860,289 -0.02(-0.17%)
Aug 10, 2009 9.790 10.23 9.743 9.970 1,222,705 +0.16(+1.66%)
Aug 07, 2009 9.871 10.02 9.778 9.807 660,026 +0.16(+1.63%)
Aug 06, 2009 9.772 9.848 9.574 9.650 908,795 -0.04(-0.42%)
Aug 05, 2009 9.819 9.848 9.569 9.691 743,878 -0.08(-0.77%)
Aug 04, 2009 9.423 9.842 9.394 9.766 881,490 +0.33(+3.45%)
Aug 03, 2009 9.168 9.481 9.098 9.441 687,766 +0.34(+3.77%)
Jul 31, 2009 9.197 9.290 9.022 9.098 651,061 -0.17(-1.82%)
Jul 30, 2009 9.615 9.749 9.226 9.266 553,500 -0.18(-1.91%)
Jul 29, 2009 9.278 9.540 9.272 9.447 873,104 +0.05(+0.49%)
Jul 28, 2009 9.412 9.493 9.179 9.400 1,143,965 -0.02(-0.19%)
Jul 27, 2009 9.638 9.743 9.383 9.418 494,693 -0.23(-2.35%)
Jul 24, 2009 9.354 10.12 9.173 9.644 792,977 +0.16(+1.72%)
Jul 23, 2009 9.656 10.30 9.342 9.481 1,444,004 -0.23(-2.39%)
Jul 22, 2009 9.569 9.883 9.534 9.714 502,838 +0.13(+1.33%)
Jul 21, 2009 9.697 9.740 9.313 9.586 493,936 +0.00(+0.00%)
Jul 20, 2009 9.499 9.667 9.394 9.586 744,590 +0.18(+1.92%)
Jul 17, 2009 9.540 9.737 9.336 9.406 762,669 -0.09(-0.92%)
Jul 16, 2009 9.557 9.650 9.377 9.493 719,368 -0.13(-1.33%)
Jul 15, 2009 9.266 9.731 9.191 9.621 1,073,958 +0.43(+4.68%)
Jul 14, 2009 8.952 9.231 8.871 9.191 539,415 +0.23(+2.60%)
Jul 13, 2009 8.708 9.121 8.702 8.958 1,488,734 +0.45(+5.33%)
Jul 10, 2009 8.162 8.592 8.046 8.505 1,212,878 +0.28(+3.47%)
Jul 09, 2009 7.674 8.313 7.569 8.220 1,638,375 +1.02(+14.12%)
Jul 08, 2009 7.197 7.267 7.034 7.203 508,098 +0.04(+0.57%)
Jul 07, 2009 7.232 7.400 7.139 7.162 599,757 -0.11(-1.52%)
Jul 06, 2009 7.342 7.383 7.110 7.272 385,126 -0.06(-0.87%)
Jul 02, 2009 7.830 7.830 7.267 7.336 540,225 -0.55(-7.00%)
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.