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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 2.850 3.090 2.750 2.750 8,100 -0.21(-7.25%)
Oct 29, 2009 3.040 3.050 2.802 2.965 2,647 -0.08(-2.47%)
Oct 28, 2009 2.980 3.040 2.604 3.040 11,747 +0.09(+3.05%)
Oct 27, 2009 3.380 3.380 2.850 2.950 24,479 -0.07(-2.32%)
Oct 26, 2009 3.099 3.099 2.920 3.020 4,912 -0.21(-6.56%)
Oct 23, 2009 3.040 3.232 3.030 3.232 7,687 +0.08(+2.60%)
Oct 22, 2009 3.050 3.380 3.050 3.150 1,920 -0.05(-1.56%)
Oct 21, 2009 3.160 3.320 3.120 3.200 7,181 -0.02(-0.62%)
Oct 20, 2009 3.060 3.260 3.050 3.220 13,553 +0.03(+0.94%)
Oct 19, 2009 3.330 3.410 3.150 3.190 13,120 -0.14(-4.20%)
Oct 16, 2009 3.320 3.380 3.320 3.330 1,200 +0.10(+3.10%)
Oct 15, 2009 3.220 3.330 2.950 3.230 15,906 +0.08(+2.41%)
Oct 14, 2009 3.100 3.200 2.900 3.154 10,375 +0.03(+0.96%)
Oct 13, 2009 3.150 3.150 3.090 3.124 5,600 -0.01(-0.26%)
Oct 12, 2009 2.940 3.149 2.940 3.132 5,520 +0.16(+5.45%)
Oct 09, 2009 2.980 2.980 2.970 2.970 1,485 +0.02(+0.76%)
Oct 08, 2009 3.190 3.190 2.920 2.947 5,175 -0.13(-4.30%)
Oct 07, 2009 3.000 3.200 2.850 3.080 8,258 +0.03(+0.98%)
Oct 06, 2009 3.200 3.200 3.050 3.050 500 +0.00(+0.00%)
Oct 05, 2009 2.990 3.080 2.990 3.050 5,640 +0.09(+3.04%)
Oct 02, 2009 2.950 3.280 2.950 2.960 6,317 -0.06(-1.99%)
Oct 01, 2009 3.080 3.080 3.010 3.020 1,100 -0.06(-1.95%)
Sep 30, 2009 3.390 3.390 3.040 3.080 6,704 -0.26(-7.65%)
Sep 29, 2009 3.080 3.335 3.010 3.335 2,900 +0.32(+10.43%)
Sep 28, 2009 3.060 3.100 3.000 3.020 3,600 +0.01(+0.33%)
Sep 25, 2009 3.100 3.120 3.010 3.010 9,428 -0.12(-3.83%)
Sep 24, 2009 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Sep 23, 2009 3.230 3.230 3.130 3.130 1,355 -0.03(-0.95%)
Sep 22, 2009 3.260 3.340 3.160 3.160 11,015 -0.11(-3.36%)
Sep 21, 2009 3.170 3.270 3.160 3.270 3,150 +0.10(+3.15%)
Sep 18, 2009 3.090 3.390 3.090 3.170 4,516 -0.06(-1.71%)
Sep 17, 2009 3.125 3.225 3.010 3.225 5,830 +0.02(+0.78%)
Sep 16, 2009 3.060 3.200 3.060 3.200 10,949 +0.15(+4.92%)
Sep 15, 2009 2.970 3.060 2.940 3.050 2,840 +0.03(+0.99%)
Sep 14, 2009 3.200 3.200 2.960 3.020 4,225 +0.06(+1.99%)
Sep 11, 2009 2.970 3.070 2.960 2.961 3,700 -0.01(-0.30%)
Sep 10, 2009 3.009 3.040 2.960 2.970 600 -0.01(-0.18%)
Sep 09, 2009 3.020 3.060 2.975 2.975 3,200 -0.02(-0.82%)
Sep 08, 2009 3.010 3.020 3.000 3.000 2,800 -0.04(-1.32%)
Sep 03, 2009 3.040 3.040 3.040 3.040 500 +0.09(+3.05%)
Sep 02, 2009 3.000 3.000 2.950 2.950 9,721 -0.04(-1.34%)
Sep 01, 2009 3.000 3.000 2.950 2.990 3,478 -0.01(-0.33%)
Aug 31, 2009 3.100 3.100 2.930 3.000 2,524 -0.00(-0.12%)
Aug 28, 2009 3.150 3.470 3.004 3.004 11,168 -0.15(-4.65%)
Aug 27, 2009 3.250 3.250 3.060 3.150 5,111 -0.06(-1.87%)
Aug 26, 2009 3.155 3.500 3.030 3.210 17,116 +0.07(+2.23%)
Aug 25, 2009 3.410 3.450 3.050 3.140 1,734 +0.14(+4.67%)
Aug 24, 2009 3.100 3.490 3.000 3.000 19,672 -0.10(-3.23%)
Aug 21, 2009 3.000 3.100 3.000 3.100 300 +0.15(+5.08%)
Aug 20, 2009 3.000 3.000 2.950 2.950 3,434 -0.05(-1.67%)
Aug 19, 2009 3.020 3.060 2.950 3.000 12,819 +0.00(+0.00%)
Aug 18, 2009 3.060 3.060 3.000 3.000 4,020 -0.01(-0.33%)
Aug 17, 2009 3.130 3.380 3.010 3.010 4,954 -0.12(-3.83%)
Aug 14, 2009 3.270 3.490 3.110 3.130 9,166 +0.02(+0.64%)
Aug 13, 2009 2.960 3.110 2.960 3.110 8,939 -0.02(-0.64%)
Aug 12, 2009 3.400 3.500 2.380 3.130 30,867 -0.36(-10.32%)
Aug 11, 2009 3.130 3.490 3.120 3.490 12,570 +0.36(+11.50%)
Aug 10, 2009 3.010 3.200 3.000 3.130 14,605 +0.04(+1.29%)
Aug 07, 2009 3.390 3.450 2.780 3.090 34,823 -0.30(-8.85%)
Aug 06, 2009 3.380 3.390 3.060 3.390 13,886 +0.08(+2.42%)
Aug 05, 2009 3.170 3.310 3.150 3.310 14,234 +0.24(+7.82%)
Aug 04, 2009 3.050 3.071 3.050 3.070 8,600 -0.09(-2.85%)
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.