Deluxe Corporation Historical Stock Prices

DLX 
$49.81
*  
0.58
 negative 
1.18%
Get DLX Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    DLX Pre-Market
 
 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  49.56  49.96  48.42  49.81 243,092
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
07/26/2013 39.9 40.16 39.61 39.98 270,873
07/25/2013 39.69 40.45 39.08 40.14 379,895
07/24/2013 39.18 39.52 38.72 38.85 255,784
07/23/2013 38.94 39.23 38.59 39.08 240,082
07/22/2013 38.72 39.16 38.62 38.89 294,201
07/19/2013 38.47 38.91 38.38 38.58 288,087
07/18/2013 38.26 38.84 38.07 38.5 312,106
07/17/2013 38.07 38.48 37.91 38.08 284,073
07/16/2013 37.42 38.04 37.26 37.98 299,418
07/15/2013 37.42 37.55 37.1 37.4 328,535
07/12/2013 37.17 37.67 37.17 37.51 230,220
07/11/2013 37.35 37.5 36.995 37.27 329,804
07/10/2013 36.92 37.25 36.68 36.98 294,334
07/09/2013 36.46 37.24 36.26 37 436,967
07/08/2013 36.52 36.79 36.18 36.3 361,612
07/05/2013 35.84 36.42 35.36 36.42 349,702
07/03/2013 35.16 35.68 35.16 35.35 195,544
07/02/2013 34.76 35.52 34.755 35.4 422,831
07/01/2013 34.72 35.24 34.67 34.74 256,720
06/28/2013 34.51 34.85 34.5 34.65 473,819
06/27/2013 33.98 34.78 33.81 34.59 287,256
06/26/2013 34.18 34.24 33.5 33.7 374,113
06/25/2013 34.06 34.18 33.37 33.85 676,939
06/24/2013 34.4 34.48 33.62 33.77 389,446
06/21/2013 34.65 34.99 34.41 34.7 674,497
06/20/2013 34.4 34.86 34.02 34.52 434,385
06/19/2013 35.24 35.24 34.76 34.86 220,768
06/18/2013 34.69 35.49 34.59 35.28 384,660
06/17/2013 35.43 35.44 34.6301 34.68 458,186
06/14/2013 35.47 35.47 34.9 35.09 278,973
06/13/2013 35.07 35.585 34.75 35.49 391,993
06/12/2013 35.56 35.68 34.86 35.07 495,557
06/11/2013 36.6 36.6 34.83 35.25 1,013,924
06/10/2013 36.68 37.24 36.68 37.04 165,159
06/07/2013 36.83 37.079 36.53 36.59 254,322
06/06/2013 36.13 36.65 36.01 36.64 225,544
06/05/2013 36.54 36.615 35.65 36.07 287,250
06/04/2013 37.35 37.89 36.52 36.64 250,927
06/03/2013 37.5 37.77 36.86 37.37 386,400
05/31/2013 37.42 37.95 37.27 37.4 205,383
05/30/2013 37.56 38.04 37.34 37.69 184,975
05/29/2013 38.42 38.44 37.56 37.57 279,235
05/28/2013 38.6 39.69 38.41 38.73 265,146
05/24/2013 37.55 38.3 37.38 38.2 173,121
05/23/2013 37.11 37.87 36.86 37.61 431,327
05/22/2013 38.46 39.46 37.32 37.5 382,055
05/21/2013 38.89 39.06 38.404 38.51 252,103
05/20/2013 39.11 39.27 38.71 38.92 209,724
05/17/2013 39.07 39.36 38.84 39.29 245,239
05/16/2013 39.09 39.25 38.61 38.81 347,947
05/15/2013 39.02 39.597 38.961 39.47 296,242
05/14/2013 38.93 39.1525 38.71 39.05 291,870
05/13/2013 39.07 39.31 38.541 39 307,634
05/10/2013 38.77 39.12 38.59 39.01 292,966
05/09/2013 38.35 38.96 38.35 38.78 547,758
05/08/2013 38.15 38.5 38.02 38.48 416,972
05/07/2013 37.6 38.36 37.56 38.19 405,771
05/06/2013 36.95 37.58 36.93 37.45 285,041
05/03/2013 37.31 37.68 36.77 36.98 725,403
05/02/2013 36.79 37.115 36.5701 36.86 654,681
05/01/2013 37.91 38.11 36.37 36.6 618,000
04/30/2013 37.91 38.46 37.82 38.14 709,650
04/29/2013 38.71 38.72 37.69 38.07 530,625
04/26/2013 39.02 39.13 38.04 38.59 446,660
04/25/2013 39.39 39.73 38.63 39.01 561,672
04/24/2013 39.99 39.99 38.94 39 521,170
04/23/2013 39.49 40.3 39.49 39.95 372,360
04/22/2013 39.03 39.44 38.25 39.22 443,786
04/19/2013 38.1 39.14 37.86 38.97 461,489
04/18/2013 39.11 39.26 37.65 38.01 717,375
04/17/2013 40.73 40.84 38.6002 39.06 627,266
04/16/2013 40.63 41.05 40.39 41.02 236,243
04/15/2013 41.33 41.66 40.03 40.3 457,248
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 your brokers before you trade


Want to trade FX?