DLX

Deluxe Historical Data

DLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 30.19 -0.77 -2.49% 30.85 31.14 30.11 247,631
Jan 20 2022 30.96 -1.48 -4.56% 32.70 32.70 30.86 317,184
Jan 19 2022 32.44 -0.17 -0.52% 32.56 32.825 31.84 112,655
Jan 18 2022 32.61 -0.60 -1.81% 33.05 33.12 32.55 128,525
Jan 17 2022 33.21 0.00 +0.00% 32.10 33.22 32.04 0
Jan 14 2022 33.21 0.73 2.25% 32.10 33.22 32.04 152,052
Jan 13 2022 32.48 0.40 1.25% 32.37 32.895 32.20 113,155
Jan 12 2022 32.08 -0.62 -1.9% 32.72 32.9081 32.05 207,715
Jan 11 2022 32.70 0.56 1.74% 32.25 32.785 31.69 176,778
Jan 10 2022 32.14 0.13 0.41% 32.00 32.40 31.72 163,501
Jan 07 2022 32.01 -0.51 -1.57% 32.41 32.61 31.77 193,561
Jan 06 2022 32.52 -0.09 -0.28% 32.76 32.92 32.325 149,887
Jan 05 2022 32.61 -0.11 -0.34% 32.79 33.38 32.505 181,795
Jan 04 2022 32.72 0.20 0.62% 32.64 33.24 32.51 185,573
Jan 03 2022 32.52 0.41 1.28% 32.23 32.66 31.92 209,936
Dec 31 2021 32.11 0.00 0.0% 32.00 32.435 31.755 138,542
Dec 30 2021 32.11 0.37 1.17% 31.74 32.3302 31.58 158,707
Dec 29 2021 31.74 0.10 0.32% 31.55 31.89 31.45 107,592
Dec 28 2021 31.64 -0.06 -0.19% 31.56 32.14 31.41 117,654
Dec 27 2021 31.70 0.10 0.32% 31.60 31.71 31.15 111,576
Dec 24 2021 31.60 0.00 +0.00% 31.95 32.01 31.55 0
Dec 23 2021 31.60 0.01 0.03% 31.95 32.01 31.55 102,011
Dec 22 2021 31.59 0.33 1.06% 31.10 31.63 30.95 168,996
Dec 21 2021 31.26 0.88 2.9% 30.64 31.49 30.64 178,584
Dec 20 2021 30.38 -0.72 -2.32% 30.48 30.61 29.59 253,559
Dec 17 2021 31.10 -0.49 -1.55% 31.57 31.85 30.845 642,161
Dec 16 2021 31.59 -0.65 -2.02% 32.48 32.80 31.58 193,846
Dec 15 2021 32.24 0.48 1.51% 31.90 32.355 31.255 374,063
Dec 14 2021 31.76 -0.10 -0.31% 31.83 32.76 31.56 443,798
Dec 13 2021 31.86 -1.01 -3.07% 32.36 32.64 31.451 189,736
Dec 10 2021 32.87 -0.47 -1.41% 33.57 33.59 32.38 162,974
Dec 09 2021 33.34 -0.79 -2.31% 33.60 33.7764 32.93 160,010
Dec 08 2021 34.13 0.13 0.38% 34.04 34.34 33.72 162,623
Dec 07 2021 34.00 -0.44 -1.28% 34.77 35.07 33.95 137,276
Dec 06 2021 34.44 0.80 2.38% 33.78 34.97 33.72 241,085
Dec 03 2021 33.64 -0.34 -1.0% 34.00 34.415 33.43 108,678
Dec 02 2021 33.98 1.30 3.98% 32.95 34.42 32.87 179,353
Dec 01 2021 32.68 -1.16 -3.43% 34.75 34.80 32.66 172,486
Nov 30 2021 33.84 -1.40 -3.97% 34.70 34.80 33.40 164,640
Nov 29 2021 35.24 -0.19 -0.54% 35.89 35.89 34.77 152,041
Nov 26 2021 35.43 0.00 +0.00% 35.40 36.20 35.14 0
Nov 26 2021 35.43 -1.60 -4.32% 35.40 36.20 35.14 125,293
Nov 25 2021 37.03 0.00 +0.00% 36.99 37.40 36.75 0
Nov 24 2021 37.03 -0.13 -0.35% 36.99 37.40 36.75 94,263
Nov 23 2021 37.16 -0.07 -0.19% 37.02 37.50 37.02 124,720
Nov 22 2021 37.23 1.42 3.97% 36.11 37.53 35.86 138,348
Nov 19 2021 35.81 -0.24 -0.67% 35.21 36.12 34.97 197,411
Nov 18 2021 36.05 -1.62 -4.3% 37.71 37.97 35.95 201,164
Nov 17 2021 37.67 0.00 +0.00% 37.53 37.72 37.05 0
Nov 17 2021 37.67 -0.12 -0.32% 37.53 37.72 37.05 136,294
Nov 16 2021 37.79 0.03 0.08% 37.75 37.90 37.1101 139,223
Nov 15 2021 37.76 0.01 0.03% 37.89 37.9158 37.42 161,581
Nov 12 2021 37.75 0.01 0.03% 37.835 38.00 37.455 147,677
Nov 11 2021 37.74 0.21 0.56% 37.55 37.78 37.33 132,123
Nov 10 2021 37.53 0.46 1.24% 37.00 37.75 36.71 148,254
Nov 09 2021 37.07 0.05 0.14% 36.86 37.1604 36.43 133,927
Nov 08 2021 37.02 -0.41 -1.1% 37.76 38.31 36.66 177,163
Nov 05 2021 37.43 0.00 +0.00% 35.69 37.45 35.505 0
Nov 05 2021 37.43 2.56 7.34% 35.69 37.45 35.505 300,756
Nov 04 2021 34.87 -3.17 -8.33% 36.42 36.78 32.55 624,607
Nov 03 2021 38.04 1.18 3.2% 36.66 38.44 36.54 254,401
Nov 02 2021 36.86 -0.49 -1.31% 37.36 37.36 36.16 174,535
Nov 01 2021 37.35 1.68 4.71% 35.68 37.46 35.68 373,264
Oct 29 2021 35.67 -0.04 -0.11% 35.70 36.42 35.36 216,380
Oct 28 2021 35.71 0.75 2.15% 35.10 35.77 35.08 195,394
Oct 27 2021 34.96 -1.01 -2.81% 35.81 35.93 34.25 329,625
Oct 26 2021 35.97 -1.46 -3.9% 37.46 37.46 35.94 203,407
Oct 25 2021 37.43 -0.10 -0.27% 37.49 37.78 37.235 91,449


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.