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

The Dixie Group (NQ: DXYN )

0.5228 -0.0138 (-2.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Mar 31, 2011 4.530 4.660 4.510 4.660 6,332 -0.07(-1.46%)
Mar 30, 2011 4.729 4.740 4.360 4.729 13,017 +0.19(+4.16%)
Mar 29, 2011 4.440 4.540 4.312 4.540 11,349 +0.06(+1.34%)
Mar 28, 2011 4.480 4.500 4.480 4.480 3,900 +0.00(+0.00%)
Mar 25, 2011 4.390 4.500 4.230 4.480 16,527 +0.08(+1.82%)
Mar 24, 2011 4.380 4.440 4.247 4.400 2,426 +0.11(+2.56%)
Mar 23, 2011 4.100 4.480 4.100 4.290 10,143 +0.22(+5.41%)
Mar 22, 2011 4.180 4.180 4.000 4.070 16,999 -0.21(-4.91%)
Mar 21, 2011 4.250 4.290 4.250 4.280 10,400 -0.03(-0.70%)
Mar 18, 2011 4.310 4.320 4.300 4.310 4,420 +0.06(+1.41%)
Mar 17, 2011 4.250 4.440 4.200 4.250 12,841 +0.00(+0.00%)
Mar 16, 2011 4.570 4.570 4.250 4.250 16,350 -0.19(-4.28%)
Mar 15, 2011 4.500 4.520 4.250 4.440 28,623 -0.10(-2.20%)
Mar 14, 2011 4.600 4.600 4.530 4.540 2,224 +0.01(+0.22%)
Mar 11, 2011 4.460 4.679 4.440 4.530 12,790 +0.12(+2.72%)
Mar 10, 2011 4.820 4.820 4.410 4.410 24,387 +0.02(+0.46%)
Mar 09, 2011 4.990 5.000 4.390 4.390 73,050 -0.15(-3.30%)
Mar 08, 2011 4.560 4.560 4.531 4.540 2,480 -0.04(-0.87%)
Mar 07, 2011 4.510 4.630 4.510 4.580 1,909 +0.02(+0.44%)
Mar 04, 2011 4.740 4.740 4.560 4.560 21,441 -0.17(-3.59%)
Mar 03, 2011 4.820 4.920 4.680 4.730 21,285 -0.01(-0.21%)
Mar 02, 2011 4.830 4.940 4.730 4.740 10,800 -0.08(-1.66%)
Mar 01, 2011 4.780 4.900 4.700 4.820 9,692 +0.00(+0.00%)
Feb 28, 2011 4.780 4.890 4.720 4.820 7,054 +0.08(+1.60%)
Feb 25, 2011 4.630 4.890 4.630 4.744 11,372 +0.14(+3.13%)
Feb 24, 2011 4.550 4.775 4.500 4.600 9,177 -0.01(-0.27%)
Feb 23, 2011 4.700 4.700 4.565 4.612 9,752 +0.01(+0.27%)
Feb 22, 2011 4.620 4.641 4.420 4.600 2,801 -0.06(-1.29%)
Feb 18, 2011 4.760 4.760 4.550 4.660 2,522 -0.07(-1.48%)
Feb 17, 2011 4.740 4.870 4.318 4.730 19,700 +0.04(+0.85%)
Feb 16, 2011 4.670 4.790 4.590 4.690 9,168 +0.03(+0.64%)
Feb 15, 2011 4.850 4.850 4.620 4.660 12,946 -0.16(-3.32%)
Feb 14, 2011 4.725 4.820 4.680 4.820 6,091 +0.17(+3.66%)
Feb 11, 2011 4.740 4.740 4.580 4.650 3,764 +0.20(+4.49%)
Feb 10, 2011 4.635 4.635 4.330 4.450 3,407 -0.17(-3.68%)
Feb 09, 2011 4.630 4.701 4.620 4.620 900 -0.02(-0.43%)
Feb 08, 2011 4.740 4.740 4.440 4.640 3,748 -0.09(-1.86%)
Feb 07, 2011 4.700 4.890 4.700 4.728 15,712 +0.08(+1.79%)
Feb 04, 2011 4.500 4.660 4.391 4.645 10,380 +0.19(+4.38%)
Feb 03, 2011 4.330 4.500 4.330 4.450 10,740 -0.03(-0.71%)
Feb 02, 2011 4.480 4.500 4.460 4.482 9,741 +0.01(+0.27%)
Feb 01, 2011 4.415 4.500 4.280 4.470 22,858 +0.02(+0.37%)
Jan 31, 2011 4.500 4.500 4.440 4.454 1,581 -0.05(-1.03%)
Jan 27, 2011 4.320 4.500 4.500 4.500 11,800 +0.18(+4.17%)
Jan 26, 2011 4.250 4.320 4.240 4.320 7,304 +0.07(+1.65%)
Jan 25, 2011 4.220 4.250 4.200 4.250 6,200 +0.03(+0.71%)
Jan 24, 2011 4.210 4.220 4.200 4.220 16,574 +0.01(+0.24%)
Jan 21, 2011 4.100 4.320 4.100 4.210 11,381 +0.14(+3.44%)
Jan 20, 2011 4.160 4.170 3.900 4.070 12,670 -0.13(-3.10%)
Jan 19, 2011 4.410 4.419 4.200 4.200 15,915 -0.16(-3.67%)
Jan 18, 2011 4.400 4.400 4.200 4.360 11,058 +0.06(+1.40%)
Jan 14, 2011 4.440 4.500 4.130 4.300 35,458 +0.15(+3.61%)
Jan 13, 2011 4.170 4.480 4.110 4.150 36,685 +0.02(+0.48%)
Jan 12, 2011 3.970 4.470 3.950 4.130 37,417 +0.20(+5.09%)
Jan 11, 2011 3.890 4.000 3.850 3.930 20,330 +0.11(+2.88%)
Jan 10, 2011 3.900 4.000 3.790 3.820 62,756 +0.08(+2.14%)
Jan 07, 2011 3.490 3.950 3.470 3.740 29,874 +0.19(+5.35%)
Jan 06, 2011 3.490 3.550 3.450 3.550 1,125 +0.08(+2.31%)
Jan 05, 2011 3.580 3.600 3.460 3.470 1,700 -0.14(-3.88%)
Jan 04, 2011 3.700 3.700 3.510 3.610 500 -0.12(-3.22%)
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.