Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deluxe Corp (NY: DLX )

19.39 -0.60 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.314 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%)
May 01, 2009 8.116 8.486 8.002 8.372 1,169,534 +0.11(+1.31%)
Apr 30, 2009 8.543 8.771 8.258 8.264 918,389 -0.18(-2.16%)
Apr 29, 2009 7.819 8.549 7.768 8.446 1,356,206 +0.77(+10.02%)
Apr 28, 2009 7.614 7.985 7.546 7.677 1,572,076 -0.01(-0.07%)
Apr 27, 2009 7.876 8.190 7.614 7.682 1,758,922 -0.28(-3.58%)
Apr 24, 2009 7.380 8.269 7.306 7.967 2,606,220 +0.74(+10.17%)
Apr 23, 2009 7.694 7.694 6.947 7.232 2,042,584 +0.70(+10.73%)
Apr 22, 2009 6.332 6.736 6.326 6.531 1,614,446 +0.06(+0.88%)
Apr 21, 2009 6.115 6.662 6.070 6.474 952,808 +0.31(+5.09%)
Apr 20, 2009 6.765 6.765 6.144 6.161 824,949 -0.51(-7.61%)
Apr 17, 2009 6.469 6.731 6.394 6.668 827,613 +0.21(+3.17%)
Apr 16, 2009 6.588 6.634 6.218 6.463 1,062,300 -0.07(-1.05%)
Apr 15, 2009 6.206 6.617 6.206 6.531 561,864 +0.26(+4.18%)
Apr 14, 2009 6.155 6.394 5.995 6.269 762,998 +0.01(+0.09%)
Apr 13, 2009 6.252 6.429 6.127 6.263 626,746 -0.07(-1.17%)
Apr 09, 2009 6.064 6.406 5.984 6.337 569,985 +0.46(+7.75%)
Apr 08, 2009 5.591 5.921 5.574 5.882 528,714 +0.35(+6.28%)
Apr 07, 2009 5.785 5.978 5.528 5.534 812,472 -0.47(-7.87%)
Apr 06, 2009 6.326 6.389 5.904 6.007 819,857 -0.39(-6.14%)
Apr 03, 2009 6.109 6.406 6.081 6.400 710,455 +0.29(+4.76%)
Apr 02, 2009 5.591 6.258 5.591 6.109 758,302 +0.72(+13.32%)
Apr 01, 2009 5.351 5.551 5.215 5.391 753,900 -0.10(-1.77%)
Mar 31, 2009 5.408 5.688 5.192 5.488 686,297 +0.25(+4.67%)
Mar 30, 2009 5.540 5.540 5.135 5.243 700,118 -0.84(-13.86%)
Mar 26, 2009 5.733 6.109 5.659 6.087 888,739 +0.43(+7.66%)
Mar 25, 2009 5.619 5.984 5.306 5.654 840,760 +0.14(+2.48%)
Mar 24, 2009 5.859 6.035 5.511 5.517 649,884 -0.46(-7.63%)
Mar 23, 2009 5.699 5.973 5.682 5.973 809,115 +0.91(+17.89%)
Mar 20, 2009 5.243 5.517 5.067 5.067 1,218,243 -0.10(-1.98%)
Mar 19, 2009 5.027 5.391 4.987 5.169 718,251 +0.11(+2.14%)
Mar 18, 2009 4.793 5.220 4.707 5.061 661,909 +0.26(+5.34%)
Mar 17, 2009 4.445 4.804 4.360 4.804 569,272 +0.36(+8.22%)
Mar 16, 2009 4.668 4.702 4.411 4.440 566,549 -0.09(-1.89%)
Mar 13, 2009 4.491 4.605 4.320 4.525 0 +0.10(+2.32%)
Mar 12, 2009 4.126 4.468 3.978 4.423 705,054 +0.31(+7.63%)
Mar 11, 2009 4.177 4.388 4.012 4.109 720,021 -0.03(-0.83%)
Mar 10, 2009 3.676 4.155 3.670 4.143 1,095,323 +0.59(+16.69%)
Mar 09, 2009 3.642 3.739 3.533 3.551 778,912 -0.14(-3.71%)
Mar 06, 2009 3.722 3.836 3.562 3.687 0 +0.01(+0.15%)
Mar 05, 2009 4.229 4.229 3.665 3.682 1,138,529 -0.62(-14.32%)
Mar 04, 2009 4.303 4.371 3.932 4.297 1,030,787 +0.10(+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.