| DELUXE CORPORATION Add to My Watchlist | (NYSE: DLX) |
| DELUXE | 17.34 | +0.28 (+1.64%) | 382,445 |
| Historical Data for DLX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.29 | 17.48 | 17.00 | 382,445 | 17.34 | +0.28 +1.64% |
| 02/08/10 | 17.51 | 17.51 | 17.05 | 290,468 | 17.06 | -0.37 -2.12% |
| 02/05/10 | 17.63 | 17.69 | 17.11 | 342,191 | 17.43 | -0.10 -0.57% |
| 02/04/10 | 18.07 | 18.13 | 17.49 | 332,749 | 17.53 | -0.73 -4.00% |
| 02/03/10 | 18.11 | 18.48 | 17.98 | 283,344 | 18.26 | +0.07 +0.38% |
| 02/02/10 | 18.49 | 18.58 | 18.14 | 428,236 | 18.19 | -0.26 -1.41% |
| 02/01/10 | 18.71 | 18.83 | 18.10 | 598,697 | 18.45 | -0.16 -0.86% |
| 01/29/10 | 17.79 | 18.70 | 17.69 | 1,118,540 | 18.61 | +0.90 +5.08% |
| 01/28/10 | 16.60 | 17.85 | 16.33 | 1,303,574 | 17.71 | +1.64 +10.21% |
| 01/27/10 | 15.66 | 16.09 | 15.66 | 439,924 | 16.07 | +0.32 +2.03% |
| 01/26/10 | 15.88 | 15.94 | 15.67 | 364,176 | 15.75 | -0.23 -1.44% |
| 01/25/10 | 16.09 | 16.09 | 15.82 | 394,936 | 15.98 | +0.09 +0.57% |
| 01/22/10 | 16.00 | 16.21 | 15.79 | 419,026 | 15.89 | -0.08 -0.50% |
| 01/21/10 | 16.11 | 16.34 | 15.84 | 546,228 | 15.97 | -0.08 -0.50% |
| 01/20/10 | 16.16 | 16.22 | 15.95 | 347,577 | 16.05 | -0.35 -2.13% |
| 01/19/10 | 16.10 | 16.40 | 16.10 | 341,953 | 16.40 | +0.40 +2.50% |
| 01/18/10 | 16.00 | 16.00 | 16.00 | 0 | 16.00 | 0.00 0.00% |
| 01/15/10 | 16.14 | 16.22 | 15.91 | 537,505 | 16.00 | -0.15 -0.93% |
| 01/14/10 | 15.95 | 16.23 | 15.91 | 346,253 | 16.15 | +0.25 +1.57% |
| 01/13/10 | 15.83 | 16.01 | 15.73 | 327,178 | 15.90 | +0.09 +0.57% |
| 01/12/10 | 15.65 | 15.88 | 15.61 | 685,026 | 15.81 | +0.13 +0.83% |
| 01/11/10 | 15.63 | 15.73 | 15.45 | 389,114 | 15.68 | +0.25 +1.62% |
| 01/08/10 | 15.61 | 15.61 | 15.27 | 262,325 | 15.43 | -0.17 -1.09% |
| 01/07/10 | 15.54 | 15.65 | 15.19 | 419,443 | 15.60 | +0.10 +0.65% |
| 01/06/10 | 15.59 | 15.72 | 15.48 | 276,697 | 15.50 | -0.14 -0.90% |
| 01/05/10 | 15.61 | 15.69 | 15.41 | 396,102 | 15.64 | +0.03 +0.19% |
| 01/04/10 | 14.96 | 15.67 | 14.96 | 520,840 | 15.61 | +0.82 +5.54% |
| 01/01/10 | 14.79 | 14.79 | 14.79 | 0 | 14.79 | 0.00 0.00% |
| 12/31/09 | 15.35 | 15.35 | 14.79 | 351,078 | 14.79 | -0.53 -3.46% |
| 12/30/09 | 15.37 | 15.48 | 15.15 | 360,798 | 15.32 | -0.08 -0.52% |
| 12/29/09 | 15.12 | 15.40 | 15.12 | 350,051 | 15.40 | +0.27 +1.78% |
| 12/28/09 | 15.22 | 15.25 | 15.00 | 203,836 | 15.13 | -0.09 -0.59% |
| 12/25/09 | 15.12 | 15.22 | 15.05 | 83,567 | 15.22 | 0.00 0.00% |
| 12/24/09 | 15.12 | 15.22 | 15.05 | 83,567 | 15.22 | +0.11 +0.73% |
| 12/23/09 | 14.89 | 15.12 | 14.78 | 309,385 | 15.11 | +0.25 +1.68% |
| 12/22/09 | 15.00 | 15.00 | 14.72 | 409,774 | 14.86 | -0.11 -0.73% |
| 12/21/09 | 15.11 | 15.20 | 14.86 | 410,108 | 14.97 | +0.02 +0.13% |
| 12/18/09 | 14.75 | 15.02 | 14.66 | 1,217,105 | 14.95 | +0.30 +2.05% |
| 12/17/09 | 14.24 | 14.69 | 14.20 | 725,845 | 14.65 | +0.23 +1.60% |
| 12/16/09 | 14.30 | 14.52 | 14.19 | 531,431 | 14.42 | +0.13 +0.91% |
| 12/15/09 | 14.28 | 14.47 | 14.16 | 544,552 | 14.29 | -0.07 -0.49% |
| 12/14/09 | 14.10 | 14.36 | 14.10 | 537,512 | 14.36 | +0.67 +4.89% |
| 12/11/09 | 13.66 | 13.80 | 13.51 | 381,153 | 13.69 | +0.12 +0.88% |
| 12/10/09 | 13.90 | 13.90 | 13.53 | 427,275 | 13.57 | -0.16 -1.17% |
| 12/09/09 | 13.67 | 13.75 | 13.42 | 480,162 | 13.73 | +0.08 +0.59% |
| 12/08/09 | 13.38 | 13.71 | 13.30 | 527,118 | 13.65 | +0.14 +1.04% |
| 12/07/09 | 13.59 | 13.66 | 13.39 | 304,793 | 13.51 | -0.10 -0.73% |
| 12/04/09 | 13.52 | 13.75 | 13.27 | 517,564 | 13.61 | +0.42 +3.18% |
| 12/03/09 | 13.31 | 13.62 | 13.18 | 613,716 | 13.19 | -0.05 -0.38% |
| 12/02/09 | 12.96 | 13.33 | 12.96 | 474,307 | 13.24 | +0.28 +2.16% |
| \/ Download Data To Spreadsheet | ||||||
