Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deluxe Corp (NY: DLX )

23.03 -0.10 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.852 8.895 8.518 8.740 488,671 -0.11(-1.26%)
May 28, 2009 8.858 8.931 8.468 8.852 438,493 +0.15(+1.78%)
May 27, 2009 9.025 9.124 8.678 8.697 389,319 -0.39(-4.29%)
May 26, 2009 8.567 9.161 8.437 9.086 814,889 +0.45(+5.23%)
May 22, 2009 8.672 8.777 8.388 8.635 474,842 +0.07(+0.87%)
May 21, 2009 8.654 8.796 8.233 8.561 749,089 -0.23(-2.60%)
May 20, 2009 9.204 9.383 8.777 8.790 619,481 -0.36(-3.92%)
May 19, 2009 9.062 9.284 8.963 9.148 666,530 -0.02(-0.27%)
May 18, 2009 8.740 9.179 8.654 9.173 595,073 +0.54(+6.23%)
May 15, 2009 8.648 8.821 8.493 8.635 562,259 -0.06(-0.64%)
May 14, 2009 8.351 8.802 8.172 8.691 708,824 +0.28(+3.38%)
May 13, 2009 9.185 9.260 8.357 8.406 897,471 -1.06(-11.17%)
May 12, 2009 8.944 9.519 8.944 9.463 720,478 +0.18(+1.93%)
May 11, 2009 9.550 9.649 9.154 9.284 891,411 -0.45(-4.63%)
May 08, 2009 9.358 9.816 9.290 9.735 855,205 +0.56(+6.13%)
May 07, 2009 9.111 9.451 8.969 9.173 875,334 +0.17(+1.85%)
May 06, 2009 9.031 9.198 8.654 9.006 828,759 +0.07(+0.83%)
May 05, 2009 9.080 9.204 8.784 8.932 947,673 -0.24(-2.63%)
May 04, 2009 9.049 9.185 8.972 9.173 887,296 +0.09(+1.02%)
May 01, 2009 8.802 9.204 8.678 9.080 1,078,317 +0.12(+1.31%)
Apr 30, 2009 9.266 9.513 8.957 8.963 846,760 -0.20(-2.16%)
Apr 29, 2009 8.481 9.272 8.425 9.161 1,250,429 +0.83(+10.02%)
Apr 28, 2009 8.258 8.660 8.184 8.326 1,449,463 -0.01(-0.07%)
Apr 27, 2009 8.542 8.882 8.258 8.332 1,621,736 -0.31(-3.58%)
Apr 24, 2009 8.005 8.969 7.924 8.641 2,402,950 +0.80(+10.17%)
Apr 23, 2009 8.345 8.345 7.535 7.844 1,883,273 +0.76(+10.73%)
Apr 22, 2009 6.867 7.306 6.861 7.084 1,488,528 +0.06(+0.88%)
Apr 21, 2009 6.632 7.226 6.583 7.022 878,495 +0.34(+5.09%)
Apr 20, 2009 7.337 7.337 6.663 6.682 760,608 -0.55(-7.61%)
Apr 17, 2009 7.016 7.300 6.935 7.232 763,063 +0.22(+3.17%)
Apr 16, 2009 7.146 7.195 6.744 7.010 979,447 -0.07(-1.05%)
Apr 15, 2009 6.731 7.176 6.731 7.084 518,042 +0.28(+4.18%)
Apr 14, 2009 6.676 6.935 6.503 6.799 703,488 +0.01(+0.09%)
Apr 13, 2009 6.781 6.972 6.645 6.793 577,863 -0.08(-1.17%)
Apr 09, 2009 6.577 6.948 6.490 6.874 525,529 +0.49(+7.75%)
Apr 08, 2009 6.064 6.422 6.045 6.379 487,477 +0.38(+6.28%)
Apr 07, 2009 6.274 6.484 5.996 6.002 749,103 -0.51(-7.87%)
Apr 06, 2009 6.861 6.929 6.404 6.515 755,913 -0.43(-6.14%)
Apr 03, 2009 6.626 6.948 6.595 6.942 655,043 +0.32(+4.76%)
Apr 02, 2009 6.064 6.787 6.064 6.626 699,159 +0.78(+13.32%)
Apr 01, 2009 5.804 6.021 5.656 5.847 695,100 -0.11(-1.77%)
Mar 31, 2009 5.866 6.169 5.631 5.953 632,769 +0.27(+4.67%)
Mar 30, 2009 6.008 6.008 5.569 5.687 645,513 -0.91(-13.86%)
Mar 26, 2009 6.218 6.626 6.138 6.602 819,423 +0.47(+7.66%)
Mar 25, 2009 6.095 6.490 5.755 6.132 775,186 +0.15(+2.48%)
Mar 24, 2009 6.354 6.546 5.977 5.983 599,197 -0.49(-7.63%)
Mar 23, 2009 6.181 6.478 6.163 6.478 746,009 +0.98(+17.89%)
Mar 20, 2009 5.687 5.983 5.495 5.495 1,123,227 -0.11(-1.98%)
Mar 19, 2009 5.452 5.847 5.409 5.606 662,231 +0.12(+2.14%)
Mar 18, 2009 5.198 5.662 5.106 5.489 610,284 +0.28(+5.34%)
Mar 17, 2009 4.821 5.211 4.729 5.211 524,872 +0.40(+8.22%)
Mar 16, 2009 5.062 5.100 4.784 4.815 522,361 -0.09(-1.89%)
Mar 13, 2009 4.871 4.994 4.685 4.908 0 +0.11(+2.32%)
Mar 12, 2009 4.475 4.846 4.315 4.797 650,064 +0.34(+7.63%)
Mar 11, 2009 4.531 4.760 4.352 4.457 663,863 -0.04(-0.83%)
Mar 10, 2009 3.987 4.506 3.981 4.494 1,009,894 +0.64(+16.69%)
Mar 09, 2009 3.950 4.055 3.832 3.851 718,161 -0.15(-3.71%)
Mar 06, 2009 4.036 4.160 3.863 3.999 0 +0.01(+0.15%)
Mar 05, 2009 4.586 4.586 3.975 3.993 1,049,730 -0.67(-14.32%)
Mar 04, 2009 4.667 4.741 4.265 4.661 950,391 +0.11(+2.45%)
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.