Historical Stock Prices

DLX 
$67.37
*  
0.17
0.25%
Get DLX Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/27/2015 67.82 67.82 66.55 66.55 246,861
02/26/2015 68.19 68.74 67.68 67.95 207,107
02/25/2015 69.11 69.34 67.98 68.2 259,721
02/24/2015 68.17 69.455 68.095 68.97 265,446
02/23/2015 68.15 68.59 67.41 67.97 271,481
02/20/2015 66.98 68.53 66 68.32 317,855
02/19/2015 66.81 67.54 66.64 67 224,038
02/18/2015 67.01 67.55 66.71 66.97 279,191
02/17/2015 66.9 68.08 66.6901 67.48 272,290
02/13/2015 67.21 67.57 66.84 67.06 208,422
02/12/2015 66.24 67.18 65.65 67.08 328,386
02/11/2015 66.75 67.515 65.64 65.92 536,348
02/10/2015 66.6 67.12 66.138 67 311,316
02/09/2015 66.37 66.95 65.885 66.1 212,654
02/06/2015 67.27 67.77 66.24 66.63 208,262
02/05/2015 67.36 68 66.71 67.34 428,707
02/04/2015 66.71 67.115 66.17 66.42 405,560
02/03/2015 64.82 66.99 64.21 66.85 402,626
02/02/2015 64.93 65.17 63.06 64.2 448,536
01/30/2015 65.25 66.24 64.61 64.93 454,539
01/29/2015 64.61 65.47 64.03 65.46 290,851
01/28/2015 64.7 64.7 63.3 64.24 322,227
01/27/2015 63.64 64.19 63.29 64.04 220,793
01/26/2015 63.79 64.47 62.79 64.44 209,951
01/23/2015 64.82 64.9199 63.46 63.97 289,012
01/22/2015 62.84 65.62 61.19 64.79 381,474
01/21/2015 60.7 61.4 59.99 60.46 205,335
01/20/2015 61.91 61.91 60.36 60.93 149,388
01/16/2015 59.82 61.83 59.82 61.73 173,131
01/15/2015 61.14 61.14 59.65 60.15 205,554
01/14/2015 60.62 61.31 60.05 61.02 141,894
01/13/2015 61.27 62.46 60.24 61.38 219,539
01/12/2015 60.99 61.22 60.14 60.69 158,955
01/09/2015 61.64 61.64 60.71 60.8 251,095
01/08/2015 61.02 61.9 60.54 61.55 416,799
01/07/2015 59.94 60.59 59.33 60.57 225,483
01/06/2015 60.93 61.09 58.94 59.57 252,182
01/05/2015 61.03 61.52 60.479 60.9 236,278
01/02/2015 62.65 62.96 60.79 61.6 197,960
12/31/2014 63.1 63.42 62.21 62.25 233,286
12/30/2014 63.28 63.63 62.73 62.85 240,163
12/29/2014 63 64.4 62.86 63.54 281,723
12/26/2014 63.28 63.29 62.7 62.99 97,874
12/24/2014 62.82 63.28 62.32 62.88 106,048
12/23/2014 62.52 63.43 62.01 62.71 276,029
12/22/2014 61.66 62.12 61.43 62.02 223,324
12/19/2014 61.31 62.44 60.95 61.46 776,389
12/18/2014 61.13 61.43 60.285 61.32 370,225
12/17/2014 58.75 60.61 58.24 60.31 427,506
12/16/2014 58.66 59.94 58.48 58.67 365,883
12/15/2014 59.66 59.81 58.35 58.77 238,110
12/12/2014 59.13 60.02 58.7 59.49 293,838
12/11/2014 59.3 60.79 59.3 60.04 309,037
12/10/2014 60.11 60.35 58.41 58.44 253,594
12/09/2014 58.72 60.54 57.93 60.45 273,905
12/08/2014 60.33 60.69 58.89 59.35 270,356
12/05/2014 60.19 60.79 60.07 60.37 423,852
12/04/2014 59.8 60.21 59.32 59.57 197,675
12/03/2014 59.05 60.41 58.88 60.02 261,964
12/02/2014 58.62 59.1 58.475 58.94 149,519
12/01/2014 58.46 58.99 57.5424 58.39 285,976
11/28/2014 59.17 59.72 58.38 58.45 207,772
11/26/2014 58.75 59.38 58.4 58.94 184,413
11/25/2014 59.19 59.21 58.45 58.67 280,370
11/24/2014 58.71 59.16 58.66 58.9 262,959
11/21/2014 59.98 60.45 58.46 58.7 200,536
11/20/2014 58.39 59.23 58.17 59.22 243,072
11/19/2014 59.72 59.72 58.21 58.79 156,901
11/18/2014 59.76 60.54 59.36 59.72 260,892
11/17/2014 59.83 60.33 59.49 59.55 179,719
11/14/2014 60.45 60.92 59.7 59.78 227,227
11/13/2014 61.04 61.3 60.26 60.42 225,309
11/12/2014 60.01 61.79 60.01 61.33 313,155
11/11/2014 60.84 61.21 60.29 60.53 188,338
11/10/2014 60.78 61 60.283 60.87 176,564
11/07/2014 60.37 60.68 60.01 60.67 226,946
11/06/2014 60.38 60.86 59.92 60.47 213,817
11/05/2014 61.11 61.3225 59.89 60.22 219,438
11/04/2014 60.65 61.07 60.235 60.61 178,389
11/03/2014 60.8 61.4 60.3 60.68 342,255
10/31/2014 61.15 61.18 60.33 60.8 382,633
10/30/2014 59.65 60.7 59.55 60 356,898
10/29/2014 60.42 60.91 59.32 59.85 310,156
10/28/2014 59.57 60.41 59.18 60.4 521,690
10/27/2014 58.35 59.56 58.16 59.45 338,599
10/24/2014 57.14 58.65 57.14 58.59 328,609
10/23/2014 58.27 58.74 56.61 57.02 405,246
10/22/2014 56.93 57.28 56.27 56.73 404,061
10/21/2014 55.6 56.95 55.44 56.91 269,099
10/20/2014 54.09 55.28 53.97 55.25 409,488
10/17/2014 55.36 55.3999 54.09 54.37 214,625
10/16/2014 52.67 54.8 51.46 54.54 374,056
10/15/2014 53.2 54.115 52.56 53.71 442,494
10/14/2014 53.96 54.58 53.71 53.95 386,556
10/13/2014 53.65 54.84 53.36 53.48 439,485
10/10/2014 53.08 54.27 53.08 53.7 302,460
10/09/2014 54.95 55.1 53.23 53.24 238,967
10/08/2014 53.5 55.04 53.26 55.04 299,219
10/07/2014 54.07 54.63 53.231 53.65 305,256
10/06/2014 55.64 55.73 54.27 54.39 290,812
10/03/2014 55.62 55.8 55.32 55.46 184,518
10/02/2014 54.92 55.44 54.62 55.03 200,257
10/01/2014 55.17 55.47 54.13 54.85 424,020
09/30/2014 56 56.16 55.12 55.16 250,573
09/29/2014 55.55 56.24 55.55 55.99 166,328
09/26/2014 56.08 56.63 55.84 56.36 176,235
09/25/2014 56.35 56.54 55.8385 56.05 285,216
09/24/2014 56.35 56.75 55.985 56.6 184,520
09/23/2014 56.04 56.5 56.01 56.19 323,083
09/22/2014 57.39 57.53 56.29 56.42 241,553
09/19/2014 58.26 58.67 57.39 57.69 446,910
09/18/2014 58.61 58.86 57.9 58.12 232,304
09/17/2014 58.4 58.81 57.63 58.19 230,617
09/16/2014 57.61 58.72 57.28 58.44 337,366
09/15/2014 58.18 58.18 57.49 57.69 208,452
09/12/2014 58.73 58.85 57.85 58.04 180,656
09/11/2014 58.15 58.84 57.94 58.83 184,151
09/10/2014 58.46 58.65 57.85 58.47 213,905
09/09/2014 59.11 59.5 58.28 58.45 193,546
09/08/2014 59.83 59.94 59.06 59.21 177,667
09/05/2014 59.78 60.22 59.43 59.83 182,079
09/04/2014 60.25 60.91 59.74 59.97 165,747
09/03/2014 60.24 60.5 59.97 60.22 265,657
09/02/2014 59.84 60.743 59.65 60.02 486,747
08/29/2014 59.43 59.67 59.27 59.55 178,049
08/28/2014 59.69 59.695 59.32 59.42 164,507
08/27/2014 59.89 60.05 59.58 59.84 228,619
08/26/2014 59.5 59.92 59.11 59.66 172,386
08/25/2014 59.27 59.66 59.03 59.31 302,516
08/22/2014 58.64 59.2 58.21 59.02 190,315
08/21/2014 59.04 59.33 58.01 58.72 271,935
08/20/2014 59.1 59.26 58.47 59.02 341,385
08/19/2014 58.54 59.44 58.16 59.4 350,945
08/18/2014 57.52 58.57 57.17 58.36 191,708
08/15/2014 57.43 57.83 56.56 56.96 262,011
08/14/2014 57.25 57.41 56.815 57.08 220,210
08/13/2014 56.96 57.66 56.63 57.56 220,833
08/12/2014 57 57.07 56.13 56.69 206,253
08/11/2014 56.97 57.35 56.735 57.14 192,588
08/08/2014 54.62 56.85 54.62 56.76 277,241
08/07/2014 55.91 56.09 54.3 54.62 262,677
08/06/2014 55.28 56.26 55.14 55.54 117,504
08/05/2014 55.53 56.14 55.3 55.62 190,897
08/04/2014 55.35 55.83 54.99 55.78 245,181
08/01/2014 55.05 55.37 54.3301 55.05 391,192
07/31/2014 55.66 56.08 54.74 55.01 282,658
07/30/2014 55.96 56.35 55.61 56.15 228,866
07/29/2014 56 56.42 55.48 55.51 176,260
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
*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?