DELUXE $38.20

up +0.59


24/5/2013 04:24 PM  |  NYSE : DLX  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

DLX historical data

Date Open High Low Close Volume
5/24/2013 37.55 38.30 37.38 38.20 1732
5/23/2013 37.11 37.87 36.86 37.61 4314
5/22/2013 38.46 39.46 37.32 37.50 3821
5/21/2013 38.89 39.06 38.40 38.51 2520
5/20/2013 39.11 39.27 38.71 38.92 2096
5/17/2013 39.07 39.36 38.84 39.29 2453
5/16/2013 39.09 39.25 38.61 38.81 3480
5/15/2013 39.02 39.60 38.96 39.47 2953
5/14/2013 38.93 39.15 38.71 39.05 2919
5/13/2013 39.07 39.31 38.54 39.00 3070
5/10/2013 38.77 39.12 38.59 39.01 2929
5/9/2013 38.35 38.96 38.35 38.78 5478
5/8/2013 38.15 38.50 38.02 38.48 4166
5/7/2013 37.60 38.36 37.56 38.19 4058
5/6/2013 36.95 37.58 36.93 37.45 2851
5/3/2013 37.31 37.68 36.77 36.98 7255
5/2/2013 36.79 37.12 36.57 36.86 6532
5/1/2013 37.91 38.11 36.37 36.60 6180
4/30/2013 37.91 38.46 37.82 38.14 7076
4/29/2013 38.71 38.72 37.69 38.07 5305
4/26/2013 39.02 39.13 38.04 38.59 4458
4/25/2013 39.39 39.73 38.63 39.01 5615
4/24/2013 39.99 39.99 38.94 39.00 5212
4/23/2013 39.49 40.30 39.49 39.95 3718
4/22/2013 39.03 39.44 38.25 39.22 4438
4/19/2013 38.10 39.14 37.86 38.97 4615
4/18/2013 39.11 39.26 37.65 38.01 7173
4/17/2013 40.73 40.84 38.60 39.06 6273
4/16/2013 40.63 41.05 40.39 41.02 2363
4/15/2013 41.33 41.66 40.03 40.30 4573
4/12/2013 42.06 42.15 41.67 41.79 1921
4/11/2013 41.64 42.43 41.49 42.16 1927
4/10/2013 41.05 41.78 40.82 41.73 3947
4/9/2013 41.96 41.96 40.90 40.95 5202
4/8/2013 39.95 42.14 39.92 41.99 9126
4/5/2013 39.83 40.11 39.62 39.78 4515
4/4/2013 39.93 40.60 39.88 40.48 1930
4/3/2013 40.79 41.07 39.86 40.01 3106
4/2/2013 41.37 41.60 40.74 40.81 2185
4/1/2013 41.44 41.60 40.90 41.22 3005
3/28/2013 41.07 41.85 40.95 41.40 3908
3/27/2013 41.15 41.26 40.62 40.92 4134
3/26/2013 41.71 41.90 41.09 41.39 3830
3/25/2013 41.62 42.12 41.38 41.43 3426
3/22/2013 42.18 42.27 41.46 41.60 4245
3/21/2013 41.99 42.50 41.77 42.17 4914
3/20/2013 41.00 42.29 40.99 42.18 4044
3/19/2013 40.50 41.03 40.48 40.81 3175
3/18/2013 39.77 40.80 39.77 40.50 4122
3/15/2013 39.94 40.20 39.78 40.19 8292
3/14/2013 40.00 40.05 39.87 40.02 5787
3/13/2013 40.19 40.28 39.82 40.00 5652
3/12/2013 39.87 40.24 39.87 40.09 3253
3/11/2013 40.00 40.28 39.80 40.12 3399
3/8/2013 40.25 40.35 40.10 40.21 4294
3/7/2013 39.98 40.22 39.81 40.07 2520
3/6/2013 40.26 40.62 39.96 40.00 2286
3/5/2013 39.88 40.44 39.72 40.24 4191
3/4/2013 39.46 39.89 39.19 39.63 6107
3/1/2013 39.33 39.78 38.97 39.65 4826
2/28/2013 39.57 40.38 39.55 39.68 3946
2/27/2013 39.27 39.98 39.24 39.70 1861
2/26/2013 38.96 39.49 38.83 39.36 2981
2/25/2013 39.72 39.75 38.67 38.70 2227
2/22/2013 39.13 39.74 39.06 39.66 2378
2/21/2013 38.82 39.42 38.63 38.88 3142
2/20/2013 39.80 39.82 38.76 38.80 3909
2/19/2013 38.24 39.94 38.10 39.94 5998
2/15/2013 38.32 39.62 38.31 38.73 4104
2/14/2013 37.92 38.30 37.35 38.26 3385
2/13/2013 37.65 38.13 37.30 38.13 3170
2/12/2013 37.37 38.02 37.37 37.82 2395
2/11/2013 37.57 37.69 37.06 37.40 2166
2/8/2013 37.15 37.90 37.10 37.72 2653
2/7/2013 37.24 37.40 36.82 37.14 1953
2/6/2013 36.86 37.24 36.55 37.23 4205
2/5/2013 36.91 37.22 36.63 37.03 2875
2/4/2013 36.86 36.99 36.48 36.84 2802
2/1/2013 37.01 37.55 36.81 37.14 2895
1/31/2013 36.58 36.88 36.45 36.79 3961
1/30/2013 37.72 37.72 36.50 36.68 3974
1/29/2013 37.99 38.59 37.60 37.75 7956
1/28/2013 36.32 38.30 36.04 38.12 10256
1/25/2013 36.34 36.35 35.83 36.31 4864
1/24/2013 34.19 36.77 33.78 36.30 12428
1/23/2013 34.01 34.09 33.40 33.66 3254
1/22/2013 33.38 34.10 33.23 34.08 3397
1/18/2013 33.15 33.41 32.97 33.37 2955
1/17/2013 33.02 33.33 32.53 33.15 3933
1/16/2013 33.30 33.44 32.70 32.99 3536
1/15/2013 32.90 33.56 32.90 33.44 2203
1/14/2013 33.11 33.37 32.91 33.08 2236
1/11/2013 33.38 33.61 32.97 33.20 2682
1/10/2013 33.78 33.80 32.91 33.34 2228
1/9/2013 33.16 33.74 33.16 33.73 3040
1/8/2013 33.05 33.18 32.42 33.17 4089
1/7/2013 33.02 33.40 33.01 33.22 2376
1/4/2013 32.72 33.29 32.51 33.22 3092
1/3/2013 32.81 33.08 32.51 32.57 2853
1/2/2013 32.80 33.21 32.32 32.74 5108
Marketplace
Trading Center