Deluxe Corporation Historical Stock Prices

DLX 
$55.77
*  
0.15
0.27%
Get DLX Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.86  56.11  55.48  55.77 248,627
07/28/2014 56.06 56.11 55.48 55.77 247,928
07/25/2014 56.18 56.3 55.66 55.92 263,989
07/24/2014 58.75 58.75 56.46 56.61 254,122
07/23/2014 57.43 57.58 56.82 57.13 174,094
07/22/2014 56.91 57.63 56.89 57.22 284,548
07/21/2014 56.6 56.99 55.89 56.49 196,098
07/18/2014 56.09 57.185 55.44 56.94 204,225
07/17/2014 56.58 57.04 55.99 56.13 203,965
07/16/2014 57.93 57.93 56.6 57.03 307,069
07/15/2014 57.74 58.12 57.32 57.52 233,181
07/14/2014 58.08 58.42 57.77 57.9 150,639
07/11/2014 57.74 57.74 57.1 57.45 141,256
07/10/2014 57.43 58.08 56.8497 57.66 225,986
07/09/2014 58.43 58.8 58.01 58.57 137,066
07/08/2014 58.79 58.918 57.86 58.2 256,319
07/07/2014 59.55 59.68 58.62 58.93 201,917
07/03/2014 59.06 59.71 58.59 59.71 97,685
07/02/2014 60.2 60.4594 58.74 58.85 211,509
07/01/2014 58.66 60.52 58.66 60.14 451,680
06/30/2014 57.77 58.62 57.12 58.58 318,325
06/27/2014 56.59 57.97 56.305 57.82 549,968
06/26/2014 57.3 57.3 56.378 57.01 133,728
06/25/2014 56.46 57.17 56.2201 57.13 272,095
06/24/2014 57.11 58.24 56.8 56.84 217,105
06/23/2014 57.94 57.94 57.07 57.16 209,650
06/20/2014 57.37 57.95 56.8201 57.94 490,522
06/19/2014 57.29 57.58 56.62 57.1 216,435
06/18/2014 57.11 57.37 56.47 57.02 184,813
06/17/2014 56.13 57.71 55.86 57.29 289,925
06/16/2014 56.46 56.634 55.93 56.16 178,071
06/13/2014 56.98 57.24 56.31 56.47 186,286
06/12/2014 57.01 57.23 56.31 56.76 183,469
06/11/2014 56.82 57.37 56.82 57.19 248,846
06/10/2014 57.21 57.29 56.71 57.18 212,664
06/09/2014 56.7 57.4599 56.455 57.29 169,027
06/06/2014 55.76 56.89 55.61 56.73 357,310
06/05/2014 54.73 55.56 54.08 55.38 495,239
06/04/2014 54.37 54.95 53.75 54.62 145,927
06/03/2014 54.88 54.99 54.08 54.46 183,990
06/02/2014 56.1 56.1 54.66 55.12 896,333
05/30/2014 55.86 56.18 55.35 56.09 322,273
05/29/2014 56.21 56.21 55.23 55.74 149,469
05/28/2014 55.89 56.13 55.3075 55.85 169,076
05/27/2014 56.35 56.69 55.44 55.78 262,152
05/23/2014 55.25 55.93 55.07 55.86 159,695
05/22/2014 54.92 55.69 54.79 55.25 151,757
05/21/2014 54.78 55.08 54.07 54.85 199,973
05/20/2014 55.28 55.28 53.68 54.4 346,233
05/19/2014 54.44 55.75 54.44 55.39 201,310
05/16/2014 54.3 54.85 53.88 54.6 202,597
05/15/2014 53.97 54.6 53.08 54.39 341,862
05/14/2014 55.8 55.8 54.6 54.72 357,007
05/13/2014 56.66 56.8599 55.7 55.92 296,290
05/12/2014 56.37 56.99 55.99 56.69 396,541
05/09/2014 55.17 56.15 54.93 56.14 253,725
05/08/2014 54.95 55.7099 54.94 55.45 383,496
05/07/2014 53.96 55.08 53.3817 55.03 352,377
05/06/2014 54.7 55.0975 53.67 53.86 420,334
05/05/2014 54.87 55.48 54.41 54.99 444,548
05/02/2014 55.06 56.63 55 55.34 415,956
05/01/2014 54.86 55.35 54.114 54.98 486,245
04/30/2014 53.49 55.14 53.11 54.95 418,730
04/29/2014 53.36 53.97 53.08 53.64 463,141
04/28/2014 52.78 53.5 51.7 53.14 457,993
04/25/2014 52.57 53.48 52.47 52.59 388,442
04/24/2014 53.1 53.91 51.57 52.63 400,899
04/23/2014 52.07 52.4064 51.44 52.19 394,699
04/22/2014 51.5 52.7078 51.37 52.13 201,137
04/21/2014 51.3 51.73 50.87 51.36 146,695
04/17/2014 50.35 51.555 50.18 51.07 186,200
04/16/2014 50.28 50.68 49.88 50.42 219,176
04/15/2014 49.32 49.96 48.42 49.81 243,094
04/14/2014 50.32 50.57 48.83 49.23 288,195
04/11/2014 50.18 50.82 49.41 49.74 317,650
04/10/2014 52.09 52.2199 50.344 50.68 366,744
04/09/2014 51.69 52.11 51.1 52.09 322,176
04/08/2014 51 51.61 50.115 51.45 290,222
04/07/2014 51.92 52.24 50.66 50.88 510,810
04/04/2014 53.87 54.2 51.9 52.12 549,923
04/03/2014 54.14 54.75 53.5 53.82 324,818
04/02/2014 53.41 54.18 53.34 54.11 285,753
04/01/2014 52.51 53.45 52.37 53.34 358,239
03/31/2014 51.2 52.74 51.08 52.47 399,664
03/28/2014 50.63 51.75 50.63 50.81 252,043
03/27/2014 50.7 51.14 50.27 50.48 322,373
03/26/2014 52.44 52.48 50.42 50.45 381,479
03/25/2014 52.23 52.83 51.15 51.88 446,482
03/24/2014 52.8 52.9275 51.42 51.97 347,680
03/21/2014 53.11 53.35 52.48 52.51 499,560
03/20/2014 52.79 53.36 52.61 52.88 208,256
03/19/2014 53.74 53.74 52.62 52.88 246,967
03/18/2014 53.07 53.99 52.8 53.65 268,194
03/17/2014 52.95 53.58 52.65 52.99 378,172
03/14/2014 51.67 53 51.35 52.69 307,764
03/13/2014 52.64 52.76 51.87 52.11 351,084
03/12/2014 51.87 52.68 51.64 52.53 326,436
03/11/2014 52.25 52.61 51.92 52.33 383,208
03/10/2014 52 52.41 52 52.25 228,917
03/07/2014 52.5 52.79 52 52.14 679,512
03/06/2014 51.96 52.49 51.85 52.24 497,933
03/05/2014 51.59 52.045 51.32 51.87 665,097
03/04/2014 51.07 52.21 50.965 51.83 516,153
03/03/2014 49.87 50.63 49.36 50.26 429,314
02/28/2014 50.39 51.24 50.14 50.48 466,955
02/27/2014 49.82 50.51 49.49 50.32 362,018
02/26/2014 49.38 50.41 49.23 49.9 338,118
02/25/2014 48.45 49.21 48.226 49.1 367,155
02/24/2014 48.11 48.96 48.11 48.56 280,647
02/21/2014 47.91 48.48 47.59 48.12 373,384
02/20/2014 47.31 47.93 47.26 47.67 366,156
02/19/2014 47.16 47.94 47.02 47.17 451,047
02/18/2014 46.3 47.7 46.14 47.41 476,126
02/14/2014 46.62 46.64 46.01 46.19 321,941
02/13/2014 45.53 46.84 45.43 46.82 279,854
02/12/2014 45.95 46.59 45.72 45.97 285,062
02/11/2014 45.51 46.375 45.216 46.18 361,419
02/10/2014 46.86 47.19 45.46 45.56 669,020
02/07/2014 46.46 47.2 46 47.19 307,699
02/06/2014 45.56 46.55 45.55 46.38 409,217
02/05/2014 45.58 45.9 44.64 45.52 430,935
02/04/2014 46.04 46.34 45.22 45.8 498,727
02/03/2014 48.55 48.58 45.15 45.84 768,408
01/31/2014 48.44 49.02 48.32 48.55 269,572
01/30/2014 48.98 49.45 48.35 49.36 290,508
01/29/2014 48.82 49.21 48.19 48.43 365,290
01/28/2014 48.31 49.55 48.09 49.24 740,348
01/27/2014 49.32 49.66 48.08 48.19 465,312
01/24/2014 52.56 52.88 49.11 49.33 681,686
01/23/2014 52.05 54.24 50.53 53.23 708,801
01/22/2014 51.3 51.94 51.1 51.92 317,673
01/21/2014 52.19 52.19 51.04 51.15 293,976
01/17/2014 51.86 51.98 51.26 51.72 218,010
01/16/2014 52.26 52.51 51.47 51.78 319,151
01/15/2014 52.4 52.75 51.92 52.25 245,396
01/14/2014 51.49 52.31 51.14 52.31 299,586
01/13/2014 52.7 52.7 51.19 51.49 214,118
01/10/2014 53.52 53.52 52.21 52.92 452,164
01/09/2014 52.15 53.88 52.08 53.52 418,462
01/08/2014 51.96 52.4 51.31 52.11 383,681
01/07/2014 51.06 52.45 50.445 52.01 475,426
01/06/2014 51.18 51.64 50.54 50.61 394,031
01/03/2014 50.81 51.63 50.74 51.24 249,046
01/02/2014 51.88 52.04 50.56 50.81 367,144
12/31/2013 52.09 52.69 52.09 52.19 287,240
12/30/2013 51.9 52.15 51.68 52 132,361
12/27/2013 52.12 52.37 51.72 51.99 132,582
12/26/2013 51.89 52.37 51.71 52.11 189,265
12/24/2013 51.47 51.9 51.24 51.59 131,026
12/23/2013 51.68 51.96 51.41 51.69 466,121
12/20/2013 49.63 51.54 49.37 51.32 1,223,222
12/19/2013 49.79 49.95 49.43 49.49 322,343
12/18/2013 49.28 50 48.76 49.94 338,609
12/17/2013 49.02 49.285 48.42 49.12 307,820
12/16/2013 48.62 49.14 48.17 49.11 537,962
12/13/2013 48.9 49.22 48.34 48.62 316,670
12/12/2013 48.94 49.32 48.54 48.65 381,984
12/11/2013 51.29 51.29 48.8 48.98 426,295
12/10/2013 51.07 51.63 50.965 51.4 536,319
12/09/2013 51.66 51.94 50.87 51.28 500,020
12/06/2013 50.54 52.11 50.51 51.68 674,505
12/05/2013 48.69 50.35 48.66 50.19 405,832
12/04/2013 48.2 48.98 48.05 48.77 309,250
12/03/2013 48.6 48.76 48.15 48.41 341,405
12/02/2013 49.63 49.83 48.77 48.83 263,652
11/29/2013 50.12 50.3899 49.65 49.69 123,313
11/27/2013 49.4 50.16 49.04 50.04 272,361
11/26/2013 48.86 49.72 48.75 49.41 207,512
11/25/2013 48.84 49.2 48.76 48.92 173,442
11/22/2013 48.98 49.01 48.475 48.84 307,255
11/21/2013 47.73 49.2 47.73 49.01 379,311
11/20/2013 48.01 48.28 47.41 47.64 178,716
11/19/2013 48 48.7 47.716 47.93 215,336
11/18/2013 47.8 48.47 47.7 48.03 346,249
11/15/2013 47.16 47.81 46.99 47.75 177,990
11/14/2013 46.49 47.33 46.2 47.22 177,330
11/13/2013 46.4 46.87 46.12 46.83 223,768
11/12/2013 46.62 46.82 46.3 46.74 144,659
11/11/2013 46.39 46.89 46.01 46.72 299,856
11/08/2013 45.68 46.77 45.611 46.44 254,677
11/07/2013 47 47.25 45.72 45.73 316,617
11/06/2013 48.21 48.21 46.91 46.91 370,200
11/05/2013 47.16 48.15 46.95 48.11 528,672
11/04/2013 47.15 47.54 46.52 47.36 360,218
11/01/2013 47.05 47.395 46.46 46.87 357,235
10/31/2013 47.67 47.76 46.95 47.09 354,690
10/30/2013 48.27 48.52 47.57 47.58 289,871
10/29/2013 47.65 48.31 47.4 48.3 281,056
10/28/2013 48.25 48.25 47.01 47.48 441,696
10/25/2013 47 48.31 46.48 48.24 455,093
10/24/2013 48.99 48.99 46.29 46.8 463,487
10/23/2013 46.09 47.37 46.09 47.09 629,841
10/22/2013 46.41 46.7 46.13 46.28 304,601
10/21/2013 46.5 46.59 46.27 46.39 313,555
10/18/2013 46.27 46.78 45.88 46.39 364,015
10/17/2013 45.83 46.32 45.75 45.85 575,683
10/16/2013 45.67 46.5575 45.57 46.18 318,955
10/15/2013 45.91 45.97 45.27 45.43 528,382
10/14/2013 44.98 46.24 44.65 46.2 506,273
10/11/2013 43.96 45.21 43.84 45.17 470,425
10/10/2013 43.22 44.19 43.21 44.17 511,334
10/09/2013 42.38 43.08 42.22 42.69 380,449
10/08/2013 42.87 43.17 42.275 42.34 394,800
10/07/2013 42.77 43.39 42.565 42.97 383,641
10/04/2013 42.79 43.26 42.57 43.15 326,435
10/03/2013 42.84 43.05 42.26 42.86 394,241
10/02/2013 42.88 42.96 42.3 42.83 380,172
10/01/2013 41.71 43.25 41.61 43.15 618,362
09/30/2013 40.78 41.93 40.61 41.66 313,711
09/27/2013 40.62 41.37 40.47 41.22 190,525
09/26/2013 40.79 41.23 40.58 40.94 200,793
09/25/2013 40.66 41.21 40.4468 40.65 182,056
09/24/2013 40.49 41.16 40.0924 40.65 287,775
09/23/2013 40.97 41.1 40.43 40.52 224,513
09/20/2013 40.74 41.57 40.47 41.06 605,525
09/19/2013 40.48 40.58 39.975 40.56 311,196
09/18/2013 41.03 41.03 39.95 40.44 381,238
09/17/2013 40.08 41.17 39.82 41.15 264,011
09/16/2013 40.17 40.4 39.95 40.16 287,819
09/13/2013 40.24 40.41 39.45 39.67 309,798
09/12/2013 40.45 40.75 40 40.07 161,566
09/11/2013 40.73 41.03 40.36 40.53 160,553
09/10/2013 40.11 40.74 39.77 40.72 253,295
09/09/2013 39.48 39.88 39.33 39.77 242,514
09/06/2013 39.28 39.7 38.12 39.33 352,980
09/05/2013 39.36 39.54 39.04 39.06 276,613
09/04/2013 39.33 39.65 39.11 39.46 418,581
09/03/2013 39.89 40.35 38.98 39.38 483,707
08/30/2013 40.5 40.57 39.31 39.35 324,589
08/29/2013 40.68 41.02 40.23 40.41 412,677
08/28/2013 41.03 41.21 40.61 40.68 212,341
08/27/2013 42.36 42.53 40.97 40.99 253,703
08/26/2013 42.79 43.24 42.61 42.8 200,582
08/23/2013 42.9 43.11 42.6 42.82 192,669
08/22/2013 42.92 43.225 42.74 42.92 146,404
08/21/2013 42.19 43.4895 41.87 42.92 375,854
08/20/2013 42.33 42.64 42.16 42.39 339,979
08/19/2013 42.26 42.515 42.07 42.41 343,855
08/16/2013 41.9 42.56 41.7 42.36 311,418
08/15/2013 41.85 42.57 41.66 41.92 507,580
08/14/2013 42.73 42.93 42.29 42.52 231,621
08/13/2013 42.87 43 42.29 42.85 148,208
08/12/2013 42.26 42.92 42.13 42.86 198,515
08/09/2013 42.49 42.72 42.29 42.51 205,249
08/08/2013 42.58 42.72 42.15 42.58 272,382
08/07/2013 42.25 42.6599 42.11 42.32 455,373
08/06/2013 42.01 42.5499 41.9245 42.52 287,758
08/05/2013 42.17 42.34 42.01 42.09 288,303
08/02/2013 42.25 42.34 41.8 42.27 277,046
08/01/2013 41.47 42.5 41.44 42.35 714,309
07/31/2013 41.07 41.4 40.76 41.01 423,592
07/30/2013 40.39 41.01 40.17 40.95 553,389
07/29/2013 39.86 40.18 39.42 40.12 353,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?