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

Deluxe Corp (NY: DLX )

21.80 -0.48 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 7.492 7.671 6.972 7.127 0 -0.38(-5.10%)
Jan 29, 2009 7.782 7.992 7.473 7.510 598,268 -0.34(-4.33%)
Jan 28, 2009 7.455 7.949 7.455 7.850 938,842 +0.54(+7.45%)
Jan 27, 2009 7.387 7.553 7.059 7.306 917,022 -0.17(-2.23%)
Jan 26, 2009 7.189 7.736 7.133 7.473 619,088 +0.28(+3.96%)
Jan 23, 2009 6.898 7.504 6.781 7.189 541,891 +0.13(+1.84%)
Jan 22, 2009 7.343 7.529 6.768 7.059 992,358 -0.53(-7.00%)
Jan 21, 2009 7.257 7.615 6.929 7.591 1,247,043 +0.51(+7.25%)
Jan 20, 2009 8.048 8.048 7.010 7.078 899,068 -1.01(-12.46%)
Jan 16, 2009 8.289 8.468 7.652 8.085 704,836 -0.02(-0.30%)
Jan 15, 2009 8.264 8.357 7.609 8.110 1,076,838 -0.17(-2.02%)
Jan 14, 2009 8.301 8.697 8.159 8.277 942,388 -0.35(-4.08%)
Jan 13, 2009 8.456 8.932 8.314 8.629 556,584 +0.16(+1.90%)
Jan 12, 2009 8.709 8.920 8.376 8.468 692,291 -0.23(-2.63%)
Jan 09, 2009 9.105 9.105 8.598 8.697 671,294 -0.47(-5.12%)
Jan 08, 2009 8.932 9.303 8.821 9.167 813,823 +0.10(+1.09%)
Jan 07, 2009 9.142 9.303 8.876 9.068 593,124 -0.33(-3.49%)
Jan 06, 2009 8.950 9.544 8.876 9.396 717,721 +0.49(+5.56%)
Jan 05, 2009 9.260 9.420 8.209 8.901 1,176,692 -0.35(-3.74%)
Jan 02, 2009 9.247 9.562 8.802 9.247 0 +0.00(+0.00%)
Jan 01, 2009 9.086 9.556 9.086 9.247 0 +0.00(+0.00%)
Dec 31, 2008 9.086 9.556 9.086 9.247 1,194,237 +0.16(+1.77%)
Dec 30, 2008 8.716 9.216 8.641 9.086 1,064,912 +0.56(+6.52%)
Dec 29, 2008 9.062 9.148 8.357 8.530 1,425,638 -0.56(-6.12%)
Dec 26, 2008 9.074 9.315 8.901 9.086 532,037 +0.10(+1.10%)
Dec 24, 2008 8.728 9.241 8.604 8.988 380,822 +0.19(+2.11%)
Dec 23, 2008 9.272 9.698 8.728 8.802 807,145 -0.47(-5.07%)
Dec 22, 2008 9.599 9.599 8.709 9.272 1,228,927 -0.36(-3.72%)
Dec 19, 2008 8.709 9.705 8.641 9.630 3,413,095 +1.03(+11.93%)
Dec 18, 2008 8.561 8.685 8.339 8.604 979,330 +0.14(+1.61%)
Dec 17, 2008 8.097 8.641 7.980 8.468 1,219,589 +0.22(+2.62%)
Dec 16, 2008 7.028 8.258 7.028 8.252 1,287,261 +1.42(+20.71%)
Dec 15, 2008 7.226 7.411 6.657 6.836 836,608 -0.32(-4.41%)
Dec 12, 2008 6.268 7.238 6.138 7.152 0 +0.71(+11.04%)
Dec 11, 2008 6.781 6.966 6.305 6.441 537,533 -0.26(-3.87%)
Dec 10, 2008 6.626 6.849 6.490 6.700 691,987 +0.17(+2.55%)
Dec 09, 2008 6.948 7.300 6.422 6.534 644,408 -0.45(-6.46%)
Dec 08, 2008 6.738 7.010 6.645 6.985 611,521 +0.49(+7.62%)
Dec 05, 2008 6.027 6.490 5.674 6.490 609,839 +0.36(+5.95%)
Dec 04, 2008 6.138 6.490 5.897 6.126 664,043 -0.13(-2.08%)
Dec 03, 2008 5.810 6.311 5.742 6.255 874,911 +0.17(+2.74%)
Dec 02, 2008 5.582 6.095 5.563 6.089 883,097 +0.68(+12.57%)
Dec 01, 2008 6.064 6.330 5.372 5.409 1,029,257 -1.09(-16.83%)
Nov 28, 2008 6.286 6.521 6.163 6.503 313,933 +0.11(+1.64%)
Nov 26, 2008 5.526 6.416 5.372 6.398 732,369 +0.71(+12.50%)
Nov 25, 2008 5.736 5.736 5.365 5.687 774,655 +0.11(+1.88%)
Nov 24, 2008 5.192 5.668 5.118 5.582 971,162 +0.46(+9.06%)
Nov 21, 2008 5.161 5.322 4.648 5.118 1,416,035 -0.02(-0.48%)
Nov 20, 2008 5.872 5.903 5.081 5.143 1,472,404 -0.86(-14.32%)
Nov 19, 2008 6.484 6.738 6.002 6.002 758,271 -0.51(-7.79%)
Nov 18, 2008 6.793 7.028 6.132 6.509 891,432 -0.25(-3.75%)
Nov 17, 2008 6.663 7.108 6.497 6.762 902,695 +0.03(+0.46%)
Nov 14, 2008 7.269 7.374 6.416 6.731 0 -0.77(-10.22%)
Nov 13, 2008 6.738 7.498 6.311 7.498 1,298,416 +0.79(+11.69%)
Nov 12, 2008 7.183 7.269 6.707 6.713 850,204 -0.65(-8.82%)
Nov 11, 2008 6.898 7.671 6.812 7.362 1,009,156 +0.35(+5.03%)
Nov 10, 2008 7.368 7.547 6.911 7.010 1,091,761 -0.12(-1.73%)
Nov 07, 2008 7.201 7.238 6.756 7.133 671,393 +0.01(+0.09%)
Nov 06, 2008 7.251 7.374 7.028 7.127 1,203,295 -0.17(-2.37%)
Nov 05, 2008 7.411 7.640 7.139 7.300 759,475 -0.22(-2.88%)
Nov 04, 2008 8.079 8.079 7.387 7.516 889,389 -0.25(-3.18%)
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.