DLX: Historical Prices for DELUXE CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.09	13.25	13.04	13.16	216,100	13.16
24-Nov-09	13.24	13.24	12.90	13.15	295,000	13.15
23-Nov-09	13.25	13.64	13.11	13.18	381,200	13.18
20-Nov-09	13.09	13.30	12.80	13.16	386,100	13.16
19-Nov-09	13.55	13.59	13.00	13.24	572,500	13.24
18-Nov-09	13.89	13.89	13.45	13.68	369,100	13.68
17-Nov-09	14.00	14.05	13.65	13.86	343,200	13.86
16-Nov-09	13.73	14.05	13.64	14.02	615,200	14.02
13-Nov-09	13.83	13.92	13.50	13.61	558,600	13.61
12-Nov-09	14.30	14.30	13.73	13.79	436,100	13.79
12-Nov-09	$ 0.25 Dividend
11-Nov-09	14.65	14.75	14.26	14.48	433,700	14.23
10-Nov-09	14.83	14.88	14.25	14.50	524,800	14.25
9-Nov-09	14.75	14.91	14.68	14.90	295,000	14.64
6-Nov-09	14.83	14.95	14.48	14.62	254,500	14.37
5-Nov-09	14.48	14.90	14.40	14.83	452,400	14.57
4-Nov-09	14.89	14.89	14.25	14.30	382,800	14.05
3-Nov-09	14.41	14.72	14.08	14.70	500,500	14.45
2-Nov-09	14.25	14.62	14.01	14.46	575,300	14.21
30-Oct-09	14.50	14.52	14.00	14.23	525,900	13.98
29-Oct-09	14.42	14.72	14.32	14.61	429,800	14.36
28-Oct-09	15.01	15.07	14.16	14.28	677,000	14.03
27-Oct-09	15.09	15.37	14.95	15.03	519,600	14.77
26-Oct-09	15.16	15.60	14.85	15.10	510,700	14.84
23-Oct-09	16.08	16.08	15.09	15.18	516,800	14.92
22-Oct-09	16.49	16.71	15.45	15.95	612,000	15.67
21-Oct-09	16.96	17.25	16.46	16.49	453,200	16.21
20-Oct-09	17.19	17.19	16.73	16.97	230,000	16.68
19-Oct-09	16.96	17.27	16.88	17.15	263,700	16.85
16-Oct-09	16.81	17.12	16.60	16.92	252,700	16.63
15-Oct-09	16.59	16.95	16.59	16.87	175,600	16.58
14-Oct-09	16.98	16.98	16.52	16.76	224,900	16.47
13-Oct-09	17.04	17.10	16.46	16.75	217,500	16.46
12-Oct-09	16.75	17.19	16.69	17.10	206,600	16.80
9-Oct-09	16.77	16.81	16.56	16.70	251,900	16.41
8-Oct-09	17.18	17.31	16.90	16.93	301,000	16.64
7-Oct-09	17.30	17.48	16.80	17.00	308,300	16.71
6-Oct-09	17.04	17.46	16.85	17.41	197,200	17.11
5-Oct-09	16.76	17.09	16.51	16.83	299,500	16.54
2-Oct-09	16.56	16.74	16.05	16.61	303,100	16.32
1-Oct-09	16.97	17.03	16.55	16.76	398,500	16.47
30-Sep-09	17.65	17.65	16.97	17.10	277,000	16.80
29-Sep-09	17.55	17.75	17.26	17.53	228,000	17.23
28-Sep-09	17.08	17.73	17.08	17.56	258,500	17.26
25-Sep-09	17.00	17.19	16.95	17.01	238,800	16.72
24-Sep-09	17.21	17.45	17.00	17.09	258,600	16.79
23-Sep-09	17.37	17.72	17.11	17.12	252,700	16.82
22-Sep-09	17.53	17.56	17.18	17.36	239,900	17.06
21-Sep-09	17.26	17.61	17.20	17.43	244,900	17.13
18-Sep-09	17.93	18.06	17.24	17.43	610,200	17.13
17-Sep-09	17.83	18.11	17.65	17.93	338,400	17.62
16-Sep-09	17.55	17.87	17.16	17.84	194,600	17.53
15-Sep-09	17.27	17.53	17.10	17.41	197,300	17.11
14-Sep-09	17.07	17.27	16.80	17.23	482,200	16.93
11-Sep-09	17.20	17.49	17.00	17.09	332,600	16.79
10-Sep-09	17.08	17.21	16.70	17.19	526,300	16.89
9-Sep-09	16.12	17.11	16.06	17.05	692,300	16.76
8-Sep-09	15.97	16.33	15.80	16.06	448,600	15.78
4-Sep-09	15.61	15.77	15.36	15.69	361,200	15.42
3-Sep-09	15.92	16.01	15.25	15.61	301,100	15.34
2-Sep-09	15.89	16.16	15.65	15.82	492,300	15.55
1-Sep-09	16.62	17.07	15.85	15.90	328,800	15.63
31-Aug-09	16.88	17.13	16.60	16.71	265,400	16.42
28-Aug-09	17.44	17.56	16.77	17.07	230,800	16.78
27-Aug-09	17.53	17.64	16.71	17.25	286,600	16.95
26-Aug-09	17.59	17.68	17.30	17.56	245,100	17.26
25-Aug-09	17.85	18.01	17.58	17.67	316,500	17.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions