$64.93 -0.53 (%) Deluxe Corp - NYSE

Jan. 30, 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
1/30/201565.2566.2464.6164.93454,539
1/29/201564.6165.4764.0365.46290,851
1/28/201564.7064.7063.3064.24322,227
1/27/201563.6464.1963.2964.04220,793
1/26/201563.7964.4762.7964.44209,951
1/23/201564.8264.9263.4663.97289,012
1/22/201562.8465.6261.1964.79381,474
1/21/201560.7061.4059.9960.46205,335
1/20/201561.9161.9160.3660.93149,388
1/16/201559.8261.8359.8261.73173,131
1/15/201561.1461.1459.6560.15205,554
1/14/201560.6261.3160.0561.02141,894
1/13/201561.2762.4660.2461.38219,539
1/12/201560.9961.2260.1460.69158,955
1/9/201561.6461.6460.7160.80251,095
1/8/201561.0261.9060.5461.55416,799
1/7/201559.9460.5959.3360.57225,483
1/6/201560.9361.0958.9459.57252,182
1/5/201561.0361.5260.4860.90236,278
1/2/201562.6562.9660.7961.60198,160
12/31/201463.1063.4262.2162.25233,286
12/30/201463.2863.6362.7362.85240,163
12/29/201463.0064.4062.8663.54281,723
12/26/201463.2863.2962.7062.9997,874
12/24/201462.8263.2862.3262.88106,048
12/23/201462.5263.4362.0162.71276,029
12/22/201461.6662.1261.4362.02223,324
12/19/201461.3162.4460.9561.46777,060
12/18/201461.1361.4360.2961.32372,297
12/17/201458.7560.6158.2460.31427,506
12/16/201458.6659.9458.4858.67366,283
12/15/201459.6659.8158.3558.77238,110
12/12/201459.1360.0258.7059.49293,838
12/11/201459.3060.7959.3060.04309,037
12/10/201460.1160.3558.4158.44253,594
12/9/201458.7260.5457.9360.45273,905
12/8/201460.3360.6958.8959.35270,356
12/5/201460.1960.7960.0760.37423,852
12/4/201459.8060.2159.3259.57197,675
12/3/201459.0560.4158.8860.02261,964
12/2/201458.6259.1058.4858.94149,519
12/1/201458.4658.9957.5458.39285,976
11/28/201459.1759.7258.3858.45207,772
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center