$52.06 +0.13 (%) Deluxe Corp - NYSE

Feb. 9, 2016 | 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
2/9/201651.2452.5250.8052.06364,547
2/8/201651.4252.0050.3851.93480,444
2/5/201652.7752.8151.8951.94426,767
2/4/201652.9353.9952.4653.04321,146
2/3/201653.5653.7651.9953.03316,719
2/2/201653.5553.7052.6952.94344,267
2/1/201655.5455.7854.2554.35550,094
1/29/201656.0156.9255.2055.90725,211
1/28/201653.9558.0153.5956.011,024,696
1/27/201652.7453.0250.7551.00465,212
1/26/201651.5753.2851.5753.09428,697
1/25/201651.9852.3850.9751.40398,386
1/22/201651.8252.3751.5952.27256,161
1/21/201651.3751.7850.4451.15352,438
1/20/201650.5551.7649.4651.23287,221
1/19/201652.2252.2950.7451.19324,256
1/15/201651.0751.9750.7451.65393,381
1/14/201651.4652.8451.1352.48488,708
1/13/201653.2853.4350.7751.34377,219
1/12/201653.4553.9252.1153.12420,235
1/11/201651.9553.3851.9553.09581,639
1/8/201651.8552.5951.6051.75604,392
1/7/201651.9152.4350.8151.54641,985
1/6/201653.2153.7352.6652.95273,120
1/5/201653.0554.0452.8453.96302,026
1/4/201653.9053.9052.2452.88385,380
12/31/201555.1855.4654.4354.54237,521
12/30/201555.4956.1855.3755.51174,452
12/29/201555.2955.8054.9755.64112,161
12/28/201554.5554.8753.8754.86178,795
12/24/201554.9055.2054.5854.75123,208
12/23/201555.2255.3754.8755.00178,910
12/22/201554.7654.9853.8154.95163,397
12/21/201553.9454.9353.6854.62341,257
12/18/201554.1154.2453.3053.36651,578
12/17/201555.6455.7754.3654.38198,235
12/16/201555.1155.9455.0255.61242,862
12/15/201554.5854.9454.4154.59412,100
12/14/201555.2155.5454.0054.23489,875
12/11/201556.0756.3754.9955.11384,472
12/10/201558.2858.6056.8256.99372,842
12/9/201558.7759.4858.1258.18463,293
12/8/201558.7359.2358.3958.94371,711
12/7/201559.9760.2958.5359.32399,211
12/4/201559.1460.1559.1360.12277,765
12/3/201559.7160.2058.7659.11363,767
12/2/201560.0860.3859.4559.60287,923
12/1/201559.0260.0458.6760.01308,285
11/30/201559.3259.3258.4258.65309,093
11/27/201559.0159.3358.6059.0699,428
11/25/201558.8059.2258.7359.08139,752
11/24/201558.2858.9257.8958.81295,117
11/23/201557.3758.6457.3758.55324,736
11/20/201557.0357.5756.5357.51246,308
11/19/201555.9456.8755.8356.64199,183
11/18/201555.1356.3554.8156.25340,080
11/17/201555.2855.5054.8354.96270,953
11/16/201555.0255.3554.5855.26157,620
11/13/201555.2455.7654.9655.18224,590
11/12/201556.3556.3755.4855.57214,655
11/11/201557.4557.4556.6756.84240,594
11/10/201557.8058.1656.9057.22304,354
11/9/201558.9859.2557.7458.01189,125
11/6/201558.7459.1658.2159.15249,613
11/5/201559.5559.6658.4259.18176,646
11/4/201559.8259.8258.9259.55170,517
11/3/201559.9660.1859.2259.84168,210
11/2/201559.6260.4659.3160.28210,745
10/30/201560.2960.9159.4259.55208,588
10/29/201560.1260.6059.7960.51201,245
10/28/201558.1260.5157.8760.51340,661
10/27/201558.3858.5757.1957.84224,521
10/26/201559.3359.6458.3358.66210,446
10/23/201559.0759.7458.1659.58236,503
10/22/201559.1059.5556.4658.24440,348
10/21/201560.5660.8058.5558.56369,052
10/20/201560.7061.0259.4560.26400,143
10/19/201560.8261.6160.6060.78306,351
10/16/201560.9061.0160.1860.71233,734
10/15/201559.5760.7258.9560.70271,897
10/14/201560.1660.5959.2559.33221,018
10/13/201560.1361.1360.0060.17284,020
10/12/201559.7860.7759.6060.43281,514
10/9/201560.1660.3959.2359.58178,362
10/8/201559.2760.1758.8060.01313,471
10/7/201557.5259.3457.5059.29399,783
10/6/201557.0357.6456.5457.31427,458
10/5/201556.3357.0555.7356.98306,706
10/2/201554.5655.6054.1055.57238,816
10/1/201555.6656.0054.3355.22311,894
9/30/201554.8155.9254.3655.74588,996
9/29/201553.8154.5653.5554.13606,458
9/28/201554.7254.8753.7653.82386,805
9/25/201556.0656.0654.6154.90289,576
9/24/201555.4155.9555.0755.59357,623
9/23/201556.1556.7355.7855.79180,152
9/22/201557.2257.4355.9756.23438,253
9/21/201558.2158.5957.5957.75202,135
9/18/201558.4758.7057.3257.50367,970
9/17/201559.0660.4258.5959.40175,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center