$58.01 -0.81 (%) Deluxe Corp - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLX historical data

Date Open High Low Close Volume
8/31/201558.7459.7257.9358.01467,031
8/28/201558.9859.2658.2458.82273,967
8/27/201558.3059.1757.5658.81286,630
8/26/201556.8458.2555.5257.85311,829
8/25/201557.7558.6555.6255.64518,426
8/24/201555.8958.6851.6156.90536,667
8/21/201559.4960.5158.5959.13425,334
8/20/201561.4561.7660.4460.47225,539
8/19/201562.6062.9261.9262.40206,100
8/18/201563.7763.9163.1063.16167,560
8/17/201562.8064.0962.4163.98248,278
8/14/201562.6463.5662.3063.20212,783
8/13/201562.9563.5162.6662.91176,830
8/12/201563.0263.3861.8863.06209,784
8/11/201563.4564.1063.3163.50375,731
8/10/201563.3364.2963.1964.13204,569
8/7/201563.2263.5162.6663.12182,853
8/6/201564.4064.4063.1163.71457,645
8/5/201564.8464.9764.1364.36283,833
8/4/201564.0464.7264.0464.62242,103
8/3/201564.3364.4363.4264.12181,530
7/31/201564.2665.0063.6864.43259,883
7/30/201564.1664.3063.3864.24314,613
7/29/201562.7464.3162.4664.22313,004
7/28/201562.6163.0062.0662.94370,643
7/27/201561.7862.5961.5662.34409,541
7/24/201563.6163.7961.9662.03396,153
7/23/201563.5166.4762.4663.95548,506
7/22/201560.8861.5360.7661.48243,976
7/21/201561.3362.2160.8861.02233,468
7/20/201561.1661.4960.8361.29261,978
7/17/201561.0961.3160.6461.11214,555
7/16/201561.3961.7760.8560.91211,675
7/15/201561.6361.6561.0161.09207,520
7/14/201561.5861.9260.9561.69237,050
7/13/201561.3862.0661.2861.51308,588
7/10/201560.2161.0259.8260.84426,448
7/9/201561.5161.9858.7359.64672,630
7/8/201560.4961.1460.4660.71412,478
7/7/201561.9361.9360.1461.31364,221
7/6/201561.9562.2061.6061.66304,858
7/2/201562.8362.8362.0962.30219,305
7/1/201562.4863.1562.2262.55338,418
6/30/201561.3262.5360.6962.00799,879
6/29/201562.3562.5960.7260.77421,365
6/26/201563.2563.4762.7562.86622,925
6/25/201564.2064.7363.0263.14361,338
6/24/201564.6064.7363.9464.00386,771
6/23/201564.5664.9464.3664.64410,639
6/22/201564.7064.8264.3664.48324,230
6/19/201565.1965.2064.3764.37528,894
6/18/201564.2765.3964.2765.08252,528
6/17/201564.7664.9163.8964.07227,921
6/16/201563.8064.8463.8064.64292,727
6/15/201564.3864.5563.2764.12251,451
6/12/201564.9365.5264.6165.02243,719
6/11/201565.3765.4964.9965.36357,291
6/10/201564.1465.5564.1365.31295,623
6/9/201563.8264.1363.3063.77259,562
6/8/201564.1364.5763.7863.97302,890
6/5/201563.9764.4163.1664.19228,200
6/4/201564.0864.5263.7563.97220,174
6/3/201564.3565.0563.9564.52197,175
6/2/201563.7564.3163.5163.94173,175
6/1/201564.1264.4563.2664.14227,790
5/29/201564.3564.7963.5063.83289,184
5/28/201564.8364.8664.2364.61152,231
5/27/201564.4265.2263.6765.05315,691
5/26/201566.0066.0064.1964.42264,646
5/22/201566.5066.7966.0866.09161,465
5/21/201566.9567.3966.3566.64269,551
5/20/201566.6066.9866.2566.88321,532
5/19/201564.8367.4764.8366.42608,150
5/18/201564.2564.9263.9664.79199,498
5/15/201564.6264.6263.9764.41218,422
5/14/201564.1764.8164.1064.68188,400
5/13/201564.0064.3963.3664.06184,426
5/12/201564.6365.1963.6463.81371,302
5/11/201564.9065.9164.8365.07196,710
5/8/201565.3065.5965.0565.14260,562
5/7/201564.3764.9664.0264.57281,540
5/6/201564.5264.9863.8464.51304,643
5/5/201565.3665.6463.7864.18351,531
5/4/201565.4465.9465.2665.68293,946
5/1/201565.2265.9964.7265.49214,915
4/30/201566.5867.1464.5464.75388,386
4/29/201567.2767.3466.4666.75324,434
4/28/201566.5667.5666.4667.35363,841
4/27/201567.5067.7466.3466.63370,899
4/24/201567.7867.8966.7967.37301,907
4/23/201569.5869.5866.9067.54556,657
4/22/201568.9869.6968.3769.57384,671
4/21/201568.4769.3568.4769.10259,490
4/20/201567.5068.1267.2768.05259,724
4/17/201567.2367.6466.6466.95290,982
4/16/201568.3068.4767.9168.11164,604
4/15/201568.9569.3868.2068.35218,897
4/14/201568.5269.1968.2468.77184,596
4/13/201568.7268.8368.3368.51216,856
4/10/201569.4269.7768.7468.83153,659
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!