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 (%)
Mar 31, 2009 5.859 6.161 5.624 5.945 633,577 +0.27(+4.67%)
Mar 30, 2009 6.001 6.001 5.562 5.680 646,336 -0.91(-13.86%)
Mar 26, 2009 6.210 6.618 6.130 6.593 820,468 +0.47(+7.66%)
Mar 25, 2009 6.087 6.482 5.747 6.124 776,174 +0.15(+2.48%)
Mar 24, 2009 6.346 6.538 5.970 5.976 599,961 -0.49(-7.63%)
Mar 23, 2009 6.173 6.470 6.155 6.470 746,960 +0.98(+17.89%)
Mar 20, 2009 5.680 5.976 5.488 5.488 1,124,659 -0.11(-1.98%)
Mar 19, 2009 5.445 5.840 5.402 5.599 663,076 +0.12(+2.14%)
Mar 18, 2009 5.192 5.655 5.099 5.482 611,062 +0.28(+5.34%)
Mar 17, 2009 4.815 5.204 4.723 5.204 525,542 +0.40(+8.22%)
Mar 16, 2009 5.056 5.093 4.778 4.809 523,028 -0.09(-1.89%)
Mar 13, 2009 4.865 4.988 4.679 4.902 0 +0.11(+2.32%)
Mar 12, 2009 4.470 4.840 4.309 4.791 650,893 +0.34(+7.63%)
Mar 11, 2009 4.525 4.753 4.346 4.451 664,710 -0.04(-0.83%)
Mar 10, 2009 3.982 4.500 3.976 4.488 1,011,182 +0.64(+16.69%)
Mar 09, 2009 3.945 4.050 3.827 3.846 719,078 -0.15(-3.71%)
Mar 06, 2009 4.031 4.155 3.858 3.994 0 +0.01(+0.15%)
Mar 05, 2009 4.581 4.581 3.969 3.988 1,051,069 -0.67(-14.32%)
Mar 04, 2009 4.661 4.735 4.260 4.655 951,603 +0.11(+2.45%)
Mar 02, 2009 4.655 4.821 4.537 4.544 909,819 -0.22(-4.66%)
Feb 27, 2009 4.667 5.007 4.642 4.766 0 -0.05(-1.03%)
Feb 26, 2009 5.173 5.179 4.753 4.815 687,076 -0.27(-5.22%)
Feb 25, 2009 5.457 5.457 4.939 5.081 579,464 -0.31(-5.84%)
Feb 24, 2009 5.210 5.451 5.000 5.396 641,687 +0.30(+5.81%)
Feb 23, 2009 5.568 5.655 5.013 5.099 610,575 -0.42(-7.61%)
Feb 20, 2009 5.612 5.680 5.284 5.519 802,262 -0.27(-4.59%)
Feb 19, 2009 6.192 6.192 5.747 5.784 566,071 -0.22(-3.70%)
Feb 18, 2009 6.173 6.186 5.784 6.007 855,735 -0.13(-2.11%)
Feb 17, 2009 6.297 6.297 6.019 6.136 685,987 -0.30(-4.61%)
Feb 13, 2009 6.538 6.747 6.389 6.433 560,872 -0.12(-1.79%)
Feb 12, 2009 6.359 6.606 6.217 6.550 640,902 +0.07(+1.14%)
Feb 11, 2009 6.464 6.581 6.266 6.476 491,693 -0.04(-0.66%)
Feb 10, 2009 6.840 7.004 6.377 6.519 972,226 -0.37(-5.38%)
Feb 09, 2009 7.013 7.099 6.704 6.889 633,442 -0.17(-2.36%)
Feb 06, 2009 6.649 7.155 6.556 7.056 699,947 +0.34(+5.06%)
Feb 05, 2009 6.704 6.945 6.531 6.717 748,977 -0.04(-0.55%)
Feb 04, 2009 6.815 6.834 6.612 6.754 940,328 -0.05(-0.73%)
Feb 03, 2009 7.198 7.241 6.686 6.803 1,200,632 -0.36(-5.08%)
Feb 02, 2009 6.976 7.241 6.871 7.167 983,357 +0.05(+0.69%)
Jan 30, 2009 7.482 7.661 6.964 7.118 0 -0.38(-5.10%)
Jan 29, 2009 7.772 7.982 7.464 7.501 599,031 -0.34(-4.33%)
Jan 28, 2009 7.445 7.939 7.445 7.840 940,039 +0.54(+7.45%)
Jan 27, 2009 7.377 7.544 7.050 7.297 918,192 -0.17(-2.23%)
Jan 26, 2009 7.180 7.726 7.124 7.464 619,877 +0.28(+3.96%)
Jan 23, 2009 6.889 7.494 6.772 7.180 542,583 +0.13(+1.84%)
Jan 22, 2009 7.334 7.519 6.760 7.050 993,624 -0.53(-7.00%)
Jan 21, 2009 7.248 7.606 6.920 7.581 1,248,634 +0.51(+7.25%)
Jan 20, 2009 8.038 8.038 7.001 7.069 900,215 -1.01(-12.46%)
Jan 16, 2009 8.278 8.458 7.643 8.075 705,735 -0.02(-0.30%)
Jan 15, 2009 8.254 8.346 7.599 8.099 1,078,212 -0.17(-2.02%)
Jan 14, 2009 8.291 8.686 8.149 8.266 943,590 -0.35(-4.08%)
Jan 13, 2009 8.445 8.921 8.303 8.618 557,294 +0.16(+1.90%)
Jan 12, 2009 8.698 8.908 8.365 8.458 693,174 -0.23(-2.63%)
Jan 09, 2009 9.093 9.093 8.587 8.686 672,150 -0.47(-5.12%)
Jan 08, 2009 8.921 9.291 8.809 9.155 814,861 +0.10(+1.09%)
Jan 07, 2009 9.130 9.291 8.865 9.056 593,880 -0.33(-3.49%)
Jan 06, 2009 8.939 9.532 8.865 9.384 718,637 +0.49(+5.56%)
Jan 05, 2009 9.248 9.408 8.198 8.890 1,178,193 -0.35(-3.74%)
Jan 02, 2009 9.235 9.550 8.791 9.235 0 +0.00(+0.00%)
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.