Deluxe Corporation Historical Stock Prices

DLX 
$64.14
*  
0.31
0.49%
Get DLX Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading DLX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.22  64.45  63.26  64.14 227,196
06/01/2015 64.12 64.45 63.26 64.14 227,790
05/29/2015 64.35 64.79 63.5 63.83 289,184
05/28/2015 64.83 64.855 64.23 64.61 152,231
05/27/2015 64.42 65.22 63.67 65.05 315,691
05/26/2015 66 66 64.19 64.42 264,646
05/22/2015 66.5 66.79 66.08 66.09 161,265
05/21/2015 66.95 67.39 66.35 66.64 269,551
05/20/2015 66.6 66.98 66.25 66.88 321,532
05/19/2015 64.83 67.47 64.83 66.42 608,150
05/18/2015 64.25 64.92 63.96 64.79 199,498
05/15/2015 64.62 64.62 63.97 64.41 218,422
05/14/2015 64.17 64.81 64.1 64.68 188,400
05/13/2015 64 64.39 63.36 64.06 184,426
05/12/2015 64.63 65.19 63.64 63.81 371,302
05/11/2015 64.9 65.905 64.83 65.07 196,710
05/08/2015 65.3 65.59 65.0451 65.14 260,562
05/07/2015 64.37 64.96 64.02 64.57 281,540
05/06/2015 64.52 64.9799 63.84 64.51 304,643
05/05/2015 65.36 65.64 63.777 64.18 351,531
05/04/2015 65.44 65.94 65.26 65.68 293,946
05/01/2015 65.22 65.99 64.72 65.49 214,915
04/30/2015 66.58 67.14 64.54 64.75 388,386
04/29/2015 67.27 67.34 66.46 66.75 324,434
04/28/2015 66.56 67.5594 66.46 67.35 363,841
04/27/2015 67.5 67.74 66.34 66.63 370,899
04/24/2015 67.78 67.89 66.79 67.37 301,907
04/23/2015 69.58 69.58 66.9 67.54 556,657
04/22/2015 68.98 69.69 68.37 69.57 384,671
04/21/2015 68.47 69.35 68.47 69.1 259,490
04/20/2015 67.5 68.12 67.27 68.05 259,615
04/17/2015 67.23 67.64 66.64 66.95 290,982
04/16/2015 68.3 68.47 67.91 68.11 164,604
04/15/2015 68.95 69.38 68.2 68.35 218,897
04/14/2015 68.52 69.19 68.24 68.77 184,596
04/13/2015 68.72 68.83 68.33 68.51 216,856
04/10/2015 69.42 69.77 68.74 68.83 153,659
04/09/2015 69.19 69.67 68.32 69.04 192,434
04/08/2015 68.51 69.25 68.48 69.25 224,386
04/07/2015 68.91 69.07 68.33 68.36 246,011
04/06/2015 68.14 69.27 68.14 69.14 298,951
04/02/2015 68.75 69.48 68.22 68.46 324,007
04/01/2015 69.02 69.04 67.8095 68.72 367,208
03/31/2015 68.19 69.48 68.09 69.28 473,782
03/30/2015 67.2 68.8 67.2 68.78 342,925
03/27/2015 65.79 67.07 65.79 66.93 239,335
03/26/2015 65.18 66.06 64.34 65.85 272,496
03/25/2015 68.09 68.43 65.25 65.27 618,773
03/24/2015 67.68 68.47 67.43 68.14 349,773
03/23/2015 68.47 68.72 67.67 67.79 302,773
03/20/2015 67.26 69.15 66.122 68.34 2,629,839
03/19/2015 66.57 67.05 66.09 66.97 489,387
03/18/2015 65.49 67.07 65.36 66.76 469,835
03/17/2015 64.19 65.65 64.06 65.52 437,919
03/16/2015 63.75 64.59 63.06 64.34 519,976
03/13/2015 65.21 65.3005 63.37 63.49 409,659
03/12/2015 64.68 65.47 64.05 65.21 490,687
03/11/2015 63.86 64.38 63.46 64.24 426,665
03/10/2015 63.86 63.88 63.12 63.53 524,639
03/09/2015 63.83 64.91 63.592 64.48 284,042
03/06/2015 65 65.07 63.57 63.84 322,653
03/05/2015 66.72 66.94 65.52 65.61 235,083
03/04/2015 66.88 67.1 66.07 66.44 303,419
03/03/2015 67.67 67.91 66.74 67.26 257,370
03/02/2015 66.71 67.9 66.307 67.67 219,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?