Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.360 2.360 2.360 2.360 1,200 +0.00(+0.00%)
Jan 28, 2010 2.410 2.420 2.350 2.360 12,577 -0.10(-4.07%)
Jan 26, 2010 2.460 2.460 2.460 2.460 0 +0.01(+0.41%)
Jan 25, 2010 2.450 2.450 2.450 2.450 9,800 +0.00(+0.00%)
Jan 22, 2010 2.390 2.450 2.390 2.450 1,227 +0.06(+2.51%)
Jan 21, 2010 2.420 2.650 2.390 2.390 14,708 -0.15(-5.91%)
Jan 20, 2010 2.450 2.650 2.440 2.540 3,200 +0.02(+0.79%)
Jan 19, 2010 2.400 2.570 2.400 2.520 23,555 +0.12(+5.00%)
Jan 15, 2010 2.430 2.400 2.400 2.400 14,100 -0.03(-1.23%)
Jan 14, 2010 2.550 2.550 2.430 2.430 16,310 -0.10(-3.95%)
Jan 13, 2010 2.730 2.730 2.450 2.530 23,277 +0.12(+4.98%)
Jan 12, 2010 2.520 2.520 2.410 2.410 7,600 -0.07(-2.82%)
Jan 11, 2010 2.560 2.780 2.480 2.480 16,019 -0.05(-1.98%)
Jan 08, 2010 2.670 2.672 2.500 2.530 15,968 -0.21(-7.66%)
Jan 07, 2010 2.480 2.740 2.480 2.740 4,177 +0.26(+10.48%)
Jan 06, 2010 2.460 2.750 2.440 2.480 41,877 -0.03(-1.20%)
Jan 05, 2010 2.580 2.580 2.510 2.510 3,400 -0.10(-3.83%)
Jan 04, 2010 2.690 2.690 2.500 2.610 1,995 -0.10(-3.69%)
Dec 31, 2009 2.560 2.710 2.710 2.710 5,200 +0.22(+8.84%)
Dec 30, 2009 2.470 2.890 2.470 2.490 19,594 -0.06(-2.53%)
Dec 29, 2009 2.570 2.740 2.430 2.555 14,700 +0.14(+6.00%)
Dec 28, 2009 2.550 2.575 2.406 2.410 8,709 -0.04(-1.63%)
Dec 23, 2009 2.390 2.450 2.450 2.450 4,900 -0.10(-3.92%)
Dec 22, 2009 2.690 2.760 2.400 2.550 24,407 -0.12(-4.49%)
Dec 21, 2009 2.390 2.760 2.390 2.670 28,527 +0.29(+12.18%)
Dec 18, 2009 2.490 2.490 2.380 2.380 679 +0.00(+0.00%)
Dec 17, 2009 2.400 2.490 2.380 2.380 3,508 -0.07(-2.86%)
Dec 16, 2009 2.460 2.480 2.400 2.450 10,006 -0.05(-2.00%)
Dec 15, 2009 2.500 2.500 2.420 2.500 600 -0.01(-0.40%)
Dec 14, 2009 2.450 2.510 2.450 2.510 792 -0.06(-2.33%)
Dec 11, 2009 2.790 2.800 2.570 2.570 5,038 -0.08(-3.02%)
Dec 10, 2009 2.650 2.790 2.410 2.650 9,080 -0.13(-4.68%)
Dec 09, 2009 2.380 2.800 2.380 2.780 33,060 +0.43(+18.30%)
Dec 08, 2009 2.390 2.580 2.350 2.350 4,800 -0.05(-2.08%)
Dec 07, 2009 2.690 2.900 2.380 2.400 22,379 -0.11(-4.38%)
Dec 04, 2009 2.840 2.840 2.500 2.510 3,009 -0.26(-9.39%)
Dec 03, 2009 2.460 3.000 2.400 2.770 23,226 +0.37(+15.42%)
Dec 02, 2009 2.510 2.880 2.390 2.400 32,833 -0.07(-2.83%)
Dec 01, 2009 2.640 2.640 2.460 2.470 2,750 -0.23(-8.52%)
Nov 30, 2009 2.480 2.700 2.390 2.700 13,145 +0.24(+9.76%)
Nov 27, 2009 2.470 2.480 2.460 2.460 840 +0.01(+0.41%)
Nov 25, 2009 2.510 2.520 2.450 2.450 2,200 -0.06(-2.39%)
Nov 24, 2009 2.510 2.510 2.430 2.510 2,886 +0.00(+0.00%)
Nov 23, 2009 2.520 2.730 2.310 2.510 28,971 -0.07(-2.71%)
Nov 20, 2009 2.550 2.610 2.550 2.580 6,159 +0.03(+1.18%)
Nov 19, 2009 2.840 3.100 2.511 2.550 22,117 +0.08(+3.24%)
Nov 18, 2009 2.560 2.562 2.370 2.470 6,260 -0.08(-3.14%)
Nov 17, 2009 2.580 2.580 2.550 2.550 800 -0.07(-2.67%)
Nov 16, 2009 2.630 2.670 2.620 2.620 7,661 -0.01(-0.46%)
Nov 13, 2009 2.780 2.780 2.620 2.632 5,186 -0.13(-4.64%)
Nov 11, 2009 2.760 2.760 2.760 2.760 0 -0.09(-3.16%)
Nov 10, 2009 2.625 2.930 2.620 2.850 3,534 -0.24(-7.77%)
Nov 09, 2009 2.790 3.090 2.790 3.090 2,775 +0.23(+8.19%)
Nov 06, 2009 2.950 2.950 2.790 2.856 2,800 -0.05(-1.86%)
Nov 05, 2009 2.950 3.000 2.900 2.910 1,259 +0.07(+2.46%)
Nov 04, 2009 2.950 2.950 2.840 2.840 2,700 -0.11(-3.73%)
Nov 03, 2009 2.800 2.950 2.800 2.950 4,000 +0.15(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.