$58.94 +0.27 (%) Deluxe Corp - NYSE

Nov. 26, 2014 | 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
11/26/201458.7559.3858.4058.94184,413
11/25/201459.1959.2158.4558.67280,370
11/24/201458.7159.1658.6658.90262,959
11/21/201459.9860.4558.4658.70200,536
11/20/201458.3959.2358.1759.22243,072
11/19/201459.7259.7258.2158.79156,901
11/18/201459.7660.5459.3659.72260,892
11/17/201459.8360.3359.4959.55179,719
11/14/201460.4560.9259.7059.78227,227
11/13/201461.0461.3060.2660.42225,309
11/12/201460.0161.7960.0161.33313,155
11/11/201460.8461.2160.2960.53188,338
11/10/201460.7861.0060.2860.87176,564
11/7/201460.3760.6860.0160.67226,946
11/6/201460.3860.8659.9260.47213,817
11/5/201461.1161.3259.8960.22219,438
11/4/201460.6561.0760.2460.61178,389
11/3/201460.8061.4060.3060.68342,255
10/31/201461.1561.1860.3360.80382,633
10/30/201459.6560.7059.5560.00356,898
10/29/201460.4260.9159.3259.85310,156
10/28/201459.5760.4159.1860.40521,690
10/27/201458.3559.5658.1659.45338,599
10/24/201457.1458.6557.1458.59328,609
10/23/201458.2758.7456.6157.02405,246
10/22/201456.9357.2856.2756.73404,061
10/21/201455.6056.9555.4456.91269,099
10/20/201454.0955.2853.9755.25409,488
10/17/201455.3655.4054.0954.37214,625
10/16/201452.6754.8051.4654.54374,056
10/15/201453.2054.1252.5653.71442,494
10/14/201453.9654.5853.7153.95386,556
10/13/201453.6554.8453.3653.48439,485
10/10/201453.0854.2753.0853.70302,460
10/9/201454.9555.1053.2353.24238,967
10/8/201453.5055.0453.2655.04299,219
10/7/201454.0754.6353.2353.65305,256
10/6/201455.6455.7354.2754.39290,812
10/3/201455.6255.8055.3255.46184,518
10/2/201454.9255.4454.6255.03200,257
10/1/201455.1755.4754.1354.85424,020
9/30/201456.0056.1655.1255.16250,573
9/29/201455.5556.2455.5555.99166,328
9/26/201456.0856.6355.8456.36176,235
9/25/201456.3556.5455.8456.05285,216
9/24/201456.3556.7555.9956.60184,520
9/23/201456.0456.5056.0156.19323,083
9/22/201457.3957.5356.2956.42241,553
9/19/201458.2658.6757.3957.69446,910
9/18/201458.6158.8657.9058.12232,304
9/17/201458.4058.8157.6358.19230,617
9/16/201457.6158.7257.2858.44337,366
9/15/201458.1858.1857.4957.69208,452
9/12/201458.7358.8557.8558.04180,656
9/11/201458.1558.8457.9458.83184,151
9/10/201458.4658.6557.8558.47213,905
9/9/201459.1159.5058.2858.45193,546
9/8/201459.8359.9459.0659.21177,667
9/5/201459.7860.2259.4359.83182,079
9/4/201460.2560.9159.7459.97165,747
9/3/201460.2460.5059.9760.22265,657
9/2/201459.8460.7459.6560.02486,747
8/29/201459.4359.6759.2759.55178,049
8/28/201459.6959.7059.3259.42164,507
8/27/201459.8960.0559.5859.84228,619
8/26/201459.5059.9259.1159.66172,386
8/25/201459.2759.6659.0359.31302,516
8/22/201458.6459.2058.2159.02190,315
8/21/201459.0459.3358.0158.72271,935
8/20/201459.1059.2658.4759.02341,385
8/19/201458.5459.4458.1659.40350,945
8/18/201457.5258.5757.1758.36191,708
8/15/201457.4357.8356.5656.96262,011
8/14/201457.2557.4156.8257.08220,210
8/13/201456.9657.6656.6357.56220,833
8/12/201457.0057.0756.1356.69206,253
8/11/201456.9757.3556.7457.14192,588
8/8/201454.6256.8554.6256.76277,241
8/7/201455.9156.0954.3054.62262,677
8/6/201455.2856.2655.1455.54117,504
8/5/201455.5356.1455.3055.62190,897
8/4/201455.3555.8354.9955.78245,181
8/1/201455.0555.3754.3355.05391,192
7/31/201455.6656.0854.7455.01282,658
7/30/201455.9656.3555.6156.15228,866
7/29/201456.0056.4255.4855.51176,260
7/28/201456.0656.1155.4855.77248,627
7/25/201456.1856.3055.6655.92263,989
7/24/201458.7558.7556.4656.61254,122
7/23/201457.4357.5856.8257.13174,094
7/22/201456.9157.6356.8957.22284,548
7/21/201456.6056.9955.8956.49196,098
7/18/201456.0957.1955.4456.94204,225
7/17/201456.5857.0455.9956.13203,965
7/16/201457.9357.9356.6057.03307,069
7/15/201457.7458.1257.3257.52233,181
7/14/201458.0858.4257.7757.90150,639
7/11/201457.7457.7457.1057.45141,256
7/10/201457.4358.0856.8557.66225,986
7/9/201458.4358.8058.0158.57137,066
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center