Deluxe Corporation Common Stockのデータ

Deluxe Corporation Common Stockの基本情報

名前 Deluxe Corporation Common Stock
ティッカー DLX
国 United States
上場年 nan
セクター Consumer Durables

Deluxe Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.02 37.73 37.99 38.92 294900.0 38.92
2021-02-12 38.21 37.3 37.69 37.84 140500.0 37.84
2021-02-11 40.13 37.85 39.02 38.24 341100.0 37.94
2021-02-10 39.31 36.89 37.71 39.15 392500.0 38.84
2021-02-09 37.97 36.96 37.87 37.57 348200.0 37.28
2021-02-08 38.36 37.35 37.35 37.92 308900.0 37.62
2021-02-05 38.25 35.04 37.64 37.28 946800.0 36.99
2021-02-04 37.57 35.93 36.05 37.24 485200.0 36.95
2021-02-03 36.4 35.58 35.79 36.04 285100.0 35.76
2021-02-02 36.0 34.44 35.68 35.51 286800.0 35.23
2021-02-01 35.27 33.36 34.26 35.26 317800.0 34.98
2021-01-29 35.94 33.79 35.29 33.89 354800.0 33.62
2021-01-28 38.5 34.92 37.97 35.03 474800.0 34.76
2021-01-27 37.72 33.93 34.36 37.49 648500.0 37.2
2021-01-26 35.22 33.72 34.39 35.0 537000.0 34.73
2021-01-25 33.89 32.6 33.61 33.84 471300.0 33.57
2021-01-22 34.05 32.81 32.83 33.99 245500.0 33.72
2021-01-21 33.63 32.72 33.62 33.22 344600.0 32.96
2021-01-20 33.61 33.01 33.36 33.39 170700.0 33.13
2021-01-19 35.25 32.94 35.08 33.14 395700.0 32.88
2021-01-15 34.99 33.31 33.93 34.76 389500.0 34.49
2021-01-14 35.34 32.49 32.83 34.48 536000.0 34.21
2021-01-13 32.89 31.83 32.73 32.49 231700.0 32.24
2021-01-12 32.82 31.87 31.97 32.67 333700.0 32.41
2021-01-11 31.99 30.77 30.77 31.92 273300.0 31.67
2021-01-08 32.76 31.1 32.76 31.24 578200.0 30.99
2021-01-07 33.49 31.34 33.19 32.61 509300.0 32.35
2021-01-06 34.55 31.96 32.13 33.03 722000.0 32.77
2021-01-05 32.41 29.48 29.48 31.5 686400.0 31.25
2021-01-04 29.57 28.59 29.17 29.15 650200.0 28.92
2020-12-31 29.68 28.16 28.19 29.2 551900.0 28.97
2020-12-30 28.37 27.79 27.84 28.21 403200.0 27.99
2020-12-29 27.76 26.83 27.03 27.74 331800.0 27.52
2020-12-28 27.13 26.15 26.33 26.93 302500.0 26.72
2020-12-24 26.22 25.2 25.39 26.14 181000.0 25.93
2020-12-23 25.26 24.79 24.79 25.13 284000.0 24.93
2020-12-22 25.72 24.58 25.36 24.79 252700.0 24.6
2020-12-21 26.06 24.58 25.95 25.38 468800.0 25.18
2020-12-18 27.66 26.48 27.39 26.56 1511400.0 26.35
2020-12-17 27.46 26.4 27.05 27.39 316400.0 27.18
2020-12-16 28.94 27.0 28.5 27.03 369600.0 26.82
2020-12-15 28.52 27.02 27.91 28.25 322300.0 28.03
2020-12-14 28.99 27.37 27.79 27.62 404200.0 27.4
2020-12-11 27.57 26.83 26.98 27.31 191100.0 27.1
2020-12-10 27.56 27.0 27.22 27.31 157600.0 27.1
2020-12-09 28.0 27.18 27.35 27.66 231000.0 27.44
2020-12-08 28.02 26.76 27.53 27.11 357700.0 26.9
2020-12-07 28.45 27.27 27.76 27.89 305400.0 27.67
2020-12-04 27.75 26.23 26.46 27.69 233200.0 27.47
2020-12-03 26.59 25.79 26.08 26.15 134900.0 25.94
2020-12-02 26.31 25.39 25.82 26.0 322400.0 25.8
2020-12-01 26.57 25.55 26.06 25.74 311700.0 25.54
2020-11-30 27.33 25.72 27.26 25.74 502800.0 25.54
2020-11-27 28.6 27.03 28.13 27.55 80400.0 27.33
2020-11-25 28.9 27.94 28.62 28.29 208100.0 28.07
2020-11-24 28.79 27.09 27.23 28.73 433800.0 28.5
2020-11-23 27.11 25.85 26.06 26.98 290400.0 26.77
2020-11-20 26.23 25.25 26.03 25.8 242300.0 25.6
2020-11-19 27.3 26.0 27.03 26.71 282100.0 26.2
2020-11-18 27.37 26.39 26.96 27.21 393800.0 26.69
2020-11-17 26.95 25.46 26.35 26.88 296100.0 26.37
2020-11-16 27.43 26.32 27.0 26.96 349600.0 26.45
2020-11-13 26.34 24.58 24.58 26.15 482100.0 25.65
2020-11-12 25.0 23.88 24.76 24.4 316700.0 23.94
2020-11-11 26.35 24.7 26.13 25.09 316400.0 24.61
2020-11-10 26.39 24.51 25.45 26.39 449300.0 25.89
2020-11-09 25.81 23.39 23.48 24.86 752000.0 24.39
2020-11-06 25.0 21.6 25.0 21.69 385500.0 21.28
2020-11-05 23.21 22.51 22.56 22.86 203400.0 22.43
2020-11-04 22.68 21.94 22.33 22.25 157700.0 21.83
2020-11-03 23.06 22.51 22.74 22.72 190000.0 22.29
2020-11-02 22.44 21.68 21.83 22.17 227300.0 21.75
2020-10-30 21.95 20.89 21.76 21.44 400400.0 21.03
2020-10-29 22.59 21.76 21.99 21.78 223300.0 21.37
2020-10-28 22.68 21.78 22.55 22.21 497400.0 21.79
2020-10-27 24.41 23.02 24.27 23.02 243600.0 22.58
2020-10-26 25.27 24.2 25.23 24.52 242300.0 24.05
2020-10-23 26.01 25.45 25.82 25.66 252000.0 25.17
2020-10-22 25.73 25.11 25.61 25.55 138700.0 25.06
2020-10-21 25.59 24.76 25.18 25.51 188100.0 25.03
2020-10-20 25.59 24.81 25.17 25.29 175300.0 24.81
2020-10-19 25.84 24.93 25.44 24.98 235300.0 24.51
2020-10-16 25.94 25.11 25.94 25.39 151200.0 24.91
2020-10-15 26.15 24.58 24.58 25.98 225900.0 25.49
2020-10-14 25.62 24.34 24.54 25.0 254000.0 24.53
2020-10-13 25.18 23.72 24.9 24.5 1132900.0 24.03
2020-10-12 25.67 24.47 24.92 25.14 828100.0 24.66
2020-10-09 26.61 24.88 26.54 24.92 450200.0 24.45
2020-10-08 26.53 25.8 26.43 26.31 207700.0 25.81
2020-10-07 26.81 25.73 26.23 26.1 195100.0 25.6
2020-10-06 27.08 25.98 26.85 26.0 247200.0 25.51
2020-10-05 26.95 26.33 26.57 26.55 146900.0 26.05
2020-10-02 26.5 25.15 25.15 26.36 194800.0 25.86
2020-10-01 26.22 25.3 25.7 25.69 194800.0 25.2
2020-09-30 26.61 25.62 25.94 25.73 232300.0 25.24
2020-09-29 25.99 25.0 25.86 25.62 189600.0 25.13
2020-09-28 26.35 25.53 25.53 25.97 301500.0 25.48
2020-09-25 25.17 24.56 24.56 25.1 203500.0 24.62
2020-09-24 25.22 24.12 24.68 24.81 141900.0 24.34
2020-09-23 26.2 24.53 25.93 24.55 164200.0 24.08
2020-09-22 26.25 25.13 25.5 25.7 227200.0 25.21
2020-09-21 25.94 24.95 25.84 25.43 274000.0 24.95
2020-09-18 27.39 25.96 27.39 26.48 724200.0 25.98
2020-09-17 27.39 26.49 26.77 27.17 193100.0 26.65
2020-09-16 27.41 26.19 26.44 27.01 231800.0 26.5
2020-09-15 27.03 25.91 26.47 26.39 200200.0 25.89
2020-09-14 26.48 25.8 26.48 26.14 267300.0 25.64
2020-09-11 26.64 25.58 26.64 26.13 193900.0 25.63
2020-09-10 27.42 26.67 27.24 26.69 195300.0 26.18
2020-09-09 27.72 26.83 27.6 27.0 158300.0 26.49
2020-09-08 28.21 27.37 28.2 27.45 200900.0 26.93
2020-09-04 28.84 27.93 28.68 28.39 190300.0 27.85
2020-09-03 30.0 27.7 29.06 27.91 256300.0 27.38
2020-09-02 29.03 27.7 27.89 28.93 264500.0 28.38
2020-09-01 28.58 27.77 28.16 27.94 188700.0 27.41
2020-08-31 29.32 28.25 29.32 28.4 278000.0 27.86
2020-08-28 29.84 28.69 29.74 29.35 194500.0 28.79
2020-08-27 30.2 29.24 29.28 29.5 259600.0 28.94
2020-08-26 29.87 29.04 29.49 29.08 246000.0 28.53
2020-08-25 29.86 28.83 29.72 29.7 322000.0 29.14
2020-08-24 29.75 28.41 29.13 29.55 394100.0 28.99
2020-08-21 29.25 28.51 29.09 28.76 228800.0 28.21
2020-08-20 30.19 29.58 29.82 29.7 222200.0 28.84
2020-08-19 30.65 29.5 29.72 30.16 281300.0 29.29
2020-08-18 30.55 29.57 30.26 29.73 283100.0 28.87
2020-08-17 30.85 29.68 30.44 30.41 284600.0 29.53
2020-08-14 30.83 28.87 29.33 30.59 360600.0 29.71
2020-08-13 30.89 29.74 30.76 29.82 432100.0 28.96
2020-08-12 31.04 30.06 30.95 31.01 421800.0 30.11
2020-08-11 32.21 30.33 30.88 30.49 464200.0 29.61
2020-08-10 30.85 28.98 28.98 30.46 698600.0 29.58
2020-08-07 29.01 27.75 28.25 28.98 533800.0 28.14
2020-08-06 28.7 28.1 28.37 28.38 346300.0 27.56
2020-08-05 28.69 27.74 28.36 28.46 415200.0 27.64
2020-08-04 30.04 28.02 29.53 28.17 964800.0 27.36
2020-08-03 30.38 28.15 28.43 29.37 1284900.0 28.52
2020-07-31 29.0 26.16 26.29 28.23 9268600.0 27.41
2020-07-30 25.42 24.0 24.0 25.16 1170600.0 24.43
2020-07-29 25.0 21.74 21.75 24.83 1543600.0 24.11
2020-07-28 21.47 20.38 20.38 20.73 221500.0 20.13
2020-07-27 20.71 19.99 20.5 20.44 373000.0 19.85
2020-07-24 21.88 20.52 21.7 20.63 220500.0 20.03
2020-07-23 22.0 21.02 21.14 21.53 382300.0 20.91
2020-07-22 21.36 20.39 20.97 21.35 348700.0 20.73
2020-07-21 21.49 20.37 20.6 21.27 467300.0 20.66
2020-07-20 21.42 20.17 21.3 20.36 453500.0 19.77
2020-07-17 21.97 21.12 21.69 21.46 270500.0 20.84
2020-07-16 21.87 21.22 21.45 21.73 302100.0 21.1
2020-07-15 21.81 20.0 20.41 21.54 566500.0 20.92
2020-07-14 19.81 18.9 19.6 19.61 432500.0 19.04
2020-07-13 20.24 19.11 20.16 19.68 514500.0 19.11
2020-07-10 20.07 19.08 19.24 19.76 544200.0 19.19
2020-07-09 20.67 19.11 20.65 19.14 646600.0 18.59
2020-07-08 21.35 20.45 21.31 20.64 572800.0 20.04
2020-07-07 21.96 21.29 21.58 21.32 315800.0 20.7
2020-07-06 22.65 21.35 21.93 21.84 468200.0 21.21
2020-07-02 23.29 21.44 23.17 21.49 531500.0 20.87
2020-07-01 23.85 22.24 23.5 22.59 419200.0 21.94
2020-06-30 23.93 22.93 23.82 23.54 448100.0 22.86
2020-06-29 24.32 22.44 22.76 24.05 397800.0 23.36
2020-06-26 22.65 21.83 22.52 22.35 595100.0 21.7
2020-06-25 22.61 21.84 22.34 22.57 413800.0 21.92
2020-06-24 22.62 21.79 22.6 22.44 422600.0 21.79
2020-06-23 23.15 22.13 23.0 22.94 337000.0 22.28
2020-06-22 22.69 20.92 21.95 22.59 541300.0 21.94
2020-06-19 23.82 22.14 23.79 22.24 642200.0 21.6
2020-06-18 24.24 23.05 23.46 23.45 362900.0 22.77
2020-06-17 25.17 23.72 25.0 23.87 319800.0 23.18
2020-06-16 26.18 24.54 26.12 24.95 306200.0 24.23
2020-06-15 25.09 23.19 23.41 24.73 386400.0 24.02
2020-06-12 25.37 23.46 25.15 24.47 442400.0 23.76
2020-06-11 25.52 23.65 24.45 23.91 452900.0 23.22
2020-06-10 30.78 25.78 30.72 25.99 739700.0 25.24
2020-06-09 32.02 29.8 31.02 30.93 901200.0 30.04
2020-06-08 31.86 29.37 29.46 31.8 606300.0 30.88
2020-06-05 30.94 28.55 30.0 28.74 636300.0 27.91
2020-06-04 29.12 26.0 26.66 28.66 1149100.0 27.83
2020-06-03 27.88 23.78 23.81 26.99 1068900.0 26.21
2020-06-02 24.08 23.13 23.85 23.18 280800.0 22.51
2020-06-01 24.27 23.42 23.45 23.58 406200.0 22.9
2020-05-29 25.42 23.27 25.0 23.33 470900.0 22.66
2020-05-28 27.34 25.41 27.12 25.56 293400.0 24.82
2020-05-27 27.02 24.95 25.25 26.91 599800.0 26.13
2020-05-26 25.36 24.21 24.23 24.42 423400.0 23.71
2020-05-22 23.23 22.62 22.91 23.14 302500.0 22.47
2020-05-21 23.09 22.4 22.4 22.74 554600.0 22.08
2020-05-20 22.52 21.71 22.19 22.25 467900.0 21.61
2020-05-19 22.58 21.52 21.61 21.87 574400.0 21.24
2020-05-18 21.62 20.2 20.45 21.49 801100.0 20.87
2020-05-15 20.28 19.35 20.12 19.5 656400.0 18.94
2020-05-14 21.05 18.9 19.58 20.55 732200.0 19.66
2020-05-13 21.83 19.85 21.83 20.05 802600.0 19.19
2020-05-12 24.6 22.08 24.52 22.12 580400.0 21.17
2020-05-11 24.71 23.82 24.51 24.53 685100.0 23.47
2020-05-08 27.42 24.15 26.83 24.98 824200.0 23.9
2020-05-07 25.82 24.79 24.81 25.54 355000.0 24.44
2020-05-06 25.93 24.4 25.65 24.46 288500.0 23.41
2020-05-05 27.59 25.66 27.4 25.7 308000.0 24.59
2020-05-04 26.97 26.0 26.66 26.51 305400.0 25.37
2020-05-01 27.5 26.34 27.31 27.24 350400.0 26.07
2020-04-30 28.89 27.33 28.52 28.17 531200.0 26.96
2020-04-29 30.05 28.95 30.0 29.39 734500.0 28.12
2020-04-28 29.31 28.34 29.23 28.83 423000.0 27.59
2020-04-27 28.51 26.34 26.47 28.14 329400.0 26.93
2020-04-24 26.54 24.88 26.41 26.12 345300.0 24.99
2020-04-23 26.83 25.86 25.88 26.33 274900.0 25.2
2020-04-22 25.94 25.45 25.72 25.81 181800.0 24.7
2020-04-21 25.28 24.0 24.27 25.07 242300.0 23.99
2020-04-20 26.04 24.71 25.68 25.09 462500.0 24.01
2020-04-17 26.75 25.09 25.09 26.49 397500.0 25.35
2020-04-16 25.23 23.12 25.23 24.03 595200.0 22.99
2020-04-15 28.67 25.2 28.27 25.23 383600.0 24.14
2020-04-14 30.87 28.9 30.78 29.48 479300.0 28.21
2020-04-13 30.18 28.71 30.0 29.69 557100.0 28.41
2020-04-09 30.37 28.11 28.32 30.09 543300.0 28.79
2020-04-08 27.76 25.34 25.96 27.52 355600.0 26.33
2020-04-07 26.83 25.0 25.24 25.49 455900.0 24.39
2020-04-06 24.48 23.29 23.65 24.36 469600.0 23.31
2020-04-03 25.53 22.44 24.81 22.73 500600.0 21.75
2020-04-02 25.85 24.52 24.96 25.09 479700.0 24.01
2020-04-01 25.41 24.45 24.96 25.21 587600.0 24.12
2020-03-31 26.38 25.45 25.73 25.93 525800.0 24.81
2020-03-30 26.16 25.05 25.42 25.91 556200.0 24.79
2020-03-27 26.14 24.72 25.07 25.21 556000.0 24.12
2020-03-26 26.48 24.93 25.0 26.39 749100.0 25.25
2020-03-25 25.94 23.62 24.84 24.95 478400.0 23.88
2020-03-24 25.03 22.99 23.43 24.95 471600.0 23.88
2020-03-23 22.61 20.13 22.13 22.29 808900.0 21.33
2020-03-20 23.78 21.23 22.02 22.17 873800.0 21.22
2020-03-19 23.01 19.57 20.2 22.13 641300.0 21.18
2020-03-18 24.72 20.18 23.68 20.3 496900.0 19.43
2020-03-17 26.41 22.5 26.17 25.03 824200.0 23.95
2020-03-16 27.88 25.15 27.0 25.57 592400.0 24.47
2020-03-13 29.93 26.63 27.77 29.93 601900.0 28.64
2020-03-12 28.63 26.44 27.27 26.51 722500.0 25.37
2020-03-11 30.36 28.31 28.76 29.07 723600.0 27.82
2020-03-10 29.96 27.05 29.5 29.65 455700.0 28.37
2020-03-09 28.98 27.53 28.64 28.46 525500.0 27.23
2020-03-06 31.31 29.49 29.55 30.63 571900.0 29.31
2020-03-05 31.97 30.1 31.82 30.66 401700.0 29.34
2020-03-04 32.65 31.24 31.96 32.58 444900.0 31.18
2020-03-03 33.49 31.31 32.89 31.49 481600.0 30.13
2020-03-02 33.72 32.27 33.53 33.11 436000.0 31.68
2020-02-28 34.02 32.59 33.66 33.3 839900.0 31.87
2020-02-27 35.51 34.36 35.3 34.36 479200.0 32.88
2020-02-26 37.88 35.94 37.73 35.94 437100.0 34.39
2020-02-25 38.79 37.44 38.65 37.62 410900.0 36.0
2020-02-24 38.78 37.54 37.95 38.49 441700.0 36.83
2020-02-21 39.59 38.41 38.79 39.11 373200.0 37.43
2020-02-20 39.17 38.32 38.95 38.91 332200.0 37.23
2020-02-19 39.86 39.07 39.7 39.11 362100.0 37.43
2020-02-18 40.08 39.5 39.99 39.62 202200.0 37.91