DLX

Deluxe Historical Data

DLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 25.43 -1.05 -3.97% 25.84 25.935 24.95 274,017
Sep 18 2020 26.4817 -0.69 -2.53% 27.39 27.39 25.96 724,229
Sep 17 2020 27.17 0.16 0.59% 26.77 27.39 26.4878 193,101
Sep 16 2020 27.01 0.62 2.35% 26.44 27.41 26.185 231,824
Sep 15 2020 26.39 0.25 0.96% 26.47 27.0299 25.91 200,181
Sep 14 2020 26.14 0.01 0.04% 26.48 26.48 25.80 267,335
Sep 11 2020 26.13 -0.56 -2.1% 26.64 26.64 25.58 193,921
Sep 10 2020 26.69 -0.31 -1.15% 27.24 27.42 26.67 195,263
Sep 09 2020 27.00 -0.45 -1.64% 27.60 27.76 26.83 158,300
Sep 08 2020 27.45 -0.94 -3.31% 28.20 28.21 27.37 200,907
Sep 07 2020 28.39 0.00 +0.00% 28.68 28.84 27.93 0
Sep 04 2020 28.39 0.48 1.72% 28.68 28.84 27.93 190,290
Sep 03 2020 27.91 -1.02 -3.53% 29.06 29.995 27.70 253,298
Sep 02 2020 28.93 0.99 3.54% 27.89 29.03 27.70 264,479
Sep 01 2020 27.94 -0.46 -1.62% 28.16 28.58 27.77 188,717
Aug 31 2020 28.40 -0.61 -2.1% 29.32 29.32 28.25 278,025
Aug 28 2020 29.01 -0.49 -1.66% 29.74 29.84 28.69 194,525
Aug 27 2020 29.50 0.42 1.44% 29.28 30.20 29.18 259,566
Aug 26 2020 29.08 -0.62 -2.09% 29.49 29.87 29.04 246,046
Aug 25 2020 29.70 0.15 0.51% 29.72 29.86 28.83 321,986
Aug 24 2020 29.55 0.79 2.75% 29.13 29.75 28.405 394,074
Aug 21 2020 28.76 -0.94 -3.16% 29.09 29.46 28.51 228,791
Aug 20 2020 29.70 -0.46 -1.53% 29.82 30.19 29.58 222,157
Aug 19 2020 30.16 0.31 1.02% 29.72 30.65 29.50 281,266
Aug 18 2020 29.8542 -0.43 -1.41% 30.26 30.55 29.57 283,051
Aug 17 2020 30.2825 -0.31 -1.01% 30.44 30.85 29.68 284,580
Aug 14 2020 30.59 0.77 2.58% 29.33 30.83 28.871 360,571
Aug 13 2020 29.82 -1.19 -3.84% 30.76 30.89 29.74 432,551
Aug 12 2020 31.01 -0.14 -0.44% 30.95 31.04 30.06 421,750
Aug 11 2020 31.1479 0.69 2.26% 30.88 32.21 30.33 450,507
Aug 10 2020 30.46 1.48 5.11% 28.98 30.85 28.98 698,591
Aug 07 2020 28.98 0.60 2.11% 28.25 29.01 27.7507 533,823
Aug 06 2020 28.38 -0.08 -0.28% 28.37 28.695 28.1001 346,326
Aug 05 2020 28.46 0.29 1.03% 28.36 28.69 27.735 415,206
Aug 04 2020 28.17 -1.20 -4.09% 29.53 30.04 28.02 964,832
Aug 03 2020 29.37 1.14 4.04% 28.53 30.38 28.145 1,284,866
Jul 31 2020 28.23 3.07 12.2% 26.29 29.00 26.16 9,268,570
Jul 30 2020 25.16 0.33 1.33% 24.00 25.97 24.00 1,169,696
Jul 29 2020 24.83 4.10 19.78% 21.75 25.00 21.53 1,538,208
Jul 28 2020 20.73 0.29 1.42% 20.38 21.47 20.38 220,063
Jul 27 2020 20.44 -0.19 -0.92% 20.50 20.71 19.99 373,044
Jul 24 2020 20.63 -0.90 -4.18% 21.70 21.88 20.515 220,475
Jul 23 2020 21.53 0.18 0.84% 21.14 22.00 21.02 381,256
Jul 22 2020 21.35 0.08 0.38% 20.97 21.36 20.39 348,693
Jul 21 2020 21.27 0.91 4.47% 20.60 21.49 20.36 467,279
Jul 20 2020 20.36 -1.10 -5.13% 21.30 21.46 20.17 453,462
Jul 17 2020 21.46 -0.27 -1.24% 21.69 21.97 21.12 270,482
Jul 16 2020 21.73 0.19 0.88% 21.45 21.87 21.22 302,085
Jul 15 2020 21.54 1.93 9.84% 20.41 21.81 20.00 566,470
Jul 14 2020 19.61 -0.07 -0.36% 19.60 19.81 18.90 432,539
Jul 13 2020 19.68 -0.08 -0.4% 20.16 20.24 19.11 514,522
Jul 10 2020 19.76 0.62 3.24% 19.24 20.07 19.00 544,182
Jul 09 2020 19.14 -1.50 -7.27% 20.65 20.69 19.11 646,568
Jul 08 2020 20.64 -0.68 -3.19% 21.31 21.35 20.45 572,828
Jul 07 2020 21.32 -0.52 -2.38% 21.58 21.96 21.29 315,825
Jul 06 2020 21.84 0.35 1.63% 21.93 22.65 21.35 468,174
Jul 03 2020 21.49 0.00 +0.00% 23.17 23.285 21.44 0
Jul 02 2020 21.49 -1.10 -4.87% 23.17 23.285 21.44 531,505
Jul 01 2020 22.59 -0.95 -4.04% 23.50 23.8493 22.24 419,232
Jun 30 2020 23.54 -0.51 -2.12% 23.82 23.93 22.93 446,687
Jun 29 2020 24.05 1.70 7.61% 22.76 24.315 22.44 397,822
Jun 26 2020 22.35 -0.22 -0.97% 22.52 22.65 21.83 595,147
Jun 25 2020 22.57 0.13 0.58% 22.34 22.61 21.84 413,780
Jun 24 2020 22.44 -0.50 -2.18% 22.60 22.62 21.79 422,567
Your Recent History
NYSE
DLX
Deluxe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:11:38