Deluxe Corp $55.77

down -0.15


28/7/2014 03:35 PM  |  NYSE : DLX  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLX historical data

Date Open High Low Close Volume
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
7/8/201458.7958.9257.8658.20256,319
7/7/201459.5559.6858.6258.93201,917
7/3/201459.0659.7158.5959.7197,685
7/2/201460.2060.4658.7458.85211,509
7/1/201458.6660.5258.6660.14451,680
6/30/201457.7758.6257.1258.58318,325
6/27/201456.5957.9756.3157.82549,968
6/26/201457.3057.3056.3857.01133,728
6/25/201456.4657.1756.2257.13272,095
6/24/201457.1158.2456.8056.84217,105
6/23/201457.9457.9457.0757.16209,650
6/20/201457.3757.9556.8257.94490,522
6/19/201457.2957.5856.6257.10216,435
6/18/201457.1157.3756.4757.02184,813
6/17/201456.1357.7155.8657.29289,925
6/16/201456.4656.6355.9356.16178,071
6/13/201456.9857.2456.3156.47186,286
6/12/201457.0157.2356.3156.76183,469
6/11/201456.8257.3756.8257.19248,846
6/10/201457.2157.2956.7157.18212,664
6/9/201456.7057.4656.4657.29169,027
6/6/201455.7656.8955.6156.73357,310
6/5/201454.7355.5654.0855.38495,239
6/4/201454.3754.9553.7554.62145,927
6/3/201454.8854.9954.0854.46183,990
6/2/201456.1056.1054.6655.12896,333
5/30/201455.8656.1855.3556.09322,273
5/29/201456.2156.2155.2355.74149,469
5/28/201455.8956.1355.3155.85169,076
5/27/201456.3556.6955.4455.78262,152
5/23/201455.2555.9355.0755.86159,695
5/22/201454.9255.6954.7955.25151,757
5/21/201454.7855.0854.0754.85199,973
5/20/201455.2855.2853.6854.40346,233
5/19/201454.4455.7554.4455.39201,310
5/16/201454.3054.8553.8854.60202,597
5/15/201453.9754.6053.0854.39341,862
5/14/201455.8055.8054.6054.72357,007
5/13/201456.6656.8655.7055.92296,290
5/12/201456.3756.9955.9956.69396,541
5/9/201455.1756.1554.9356.14253,725
5/8/201454.9555.7154.9455.45383,496
5/7/201453.9655.0853.3855.03352,377
5/6/201454.7055.1053.6753.86420,334
5/5/201454.8755.4854.4154.99444,548
5/2/201455.0656.6355.0055.34415,956
5/1/201454.8655.3554.1154.98486,245
4/30/201453.4955.1453.1154.95418,734
4/29/201453.3653.9753.0853.64463,141
4/28/201452.7853.5051.7053.14457,993
4/25/201452.5753.4852.4752.59388,442
4/24/201453.1053.9151.5752.63400,899
4/23/201452.0752.4151.4452.19394,699
4/22/201451.5052.7151.3752.13201,137
4/21/201451.3051.7350.8751.36146,695
4/17/201450.3551.5650.1851.07186,200
4/16/201450.2850.6849.8850.42219,176
4/15/201449.3249.9648.4249.81243,094
4/14/201450.3250.5748.8349.23288,195
4/11/201450.1850.8249.4149.74317,650
4/10/201452.0952.2250.3450.68366,744
4/9/201451.6952.1151.1052.09322,276
4/8/201451.0051.6150.1251.45290,222
4/7/201451.9252.2450.6650.88510,810
4/4/201453.8754.2051.9052.12549,923
4/3/201454.1454.7553.5053.82324,918
4/2/201453.4154.1853.3454.11285,753
4/1/201452.5153.4552.3753.34358,239
3/31/201451.2052.7451.0852.47399,664
3/28/201450.6351.7550.6350.81252,043
3/27/201450.7051.1450.2750.48327,362
3/26/201452.4452.4850.4250.45381,479
3/25/201452.2352.8351.1551.88446,482
3/24/201452.8052.9351.4251.97347,680
3/21/201453.1153.3552.4852.51499,560
3/20/201452.7953.3652.6152.88208,256
3/19/201453.7453.7452.6252.88246,967
3/18/201453.0753.9952.8053.65268,194
3/17/201452.9553.5852.6552.99378,172
3/14/201451.6753.0051.3552.69307,764
3/13/201452.6452.7651.8752.11351,984
3/12/201451.8752.6851.6452.53326,436
3/11/201452.2552.6151.9252.33383,208
3/10/201452.0052.4152.0052.25228,917
3/7/201452.5052.7952.0052.14679,512
3/6/201451.9652.4951.8552.24497,933
3/5/201451.5952.0551.3251.87665,097
Trading Center