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 (%)
Mar 31, 2016 4.260 4.430 4.210 4.210 6,817 -0.09(-2.09%)
Mar 30, 2016 4.430 4.435 4.260 4.300 15,226 -0.12(-2.71%)
Mar 29, 2016 4.300 4.470 4.120 4.420 17,030 +0.08(+1.84%)
Mar 28, 2016 4.350 4.440 4.220 4.340 20,684 +0.10(+2.36%)
Mar 24, 2016 4.260 4.240 4.240 4.240 97,600 -0.26(-5.78%)
Mar 23, 2016 4.409 4.500 4.393 4.500 10,990 +0.03(+0.67%)
Mar 22, 2016 4.460 4.520 4.330 4.470 16,673 +0.02(+0.45%)
Mar 21, 2016 4.440 4.460 4.200 4.450 22,132 +0.08(+1.83%)
Mar 18, 2016 4.450 4.540 4.360 4.370 95,084 -0.07(-1.58%)
Mar 17, 2016 4.370 4.550 4.370 4.440 10,921 -0.01(-0.22%)
Mar 16, 2016 4.420 4.500 4.360 4.450 33,026 -0.04(-0.89%)
Mar 15, 2016 4.360 4.540 4.360 4.490 12,044 +0.00(+0.00%)
Mar 14, 2016 4.380 4.610 4.380 4.490 29,595 +0.13(+2.98%)
Mar 11, 2016 4.217 4.360 4.160 4.360 11,076 +0.09(+2.11%)
Mar 10, 2016 4.200 4.430 4.200 4.270 21,167 +0.09(+2.15%)
Mar 09, 2016 4.300 4.500 4.130 4.180 22,702 -0.12(-2.79%)
Mar 08, 2016 4.430 4.500 4.250 4.300 238,635 -0.17(-3.80%)
Mar 07, 2016 4.370 4.590 4.350 4.470 18,378 +0.09(+2.05%)
Mar 04, 2016 4.312 4.586 4.310 4.380 17,489 +0.03(+0.69%)
Mar 03, 2016 4.420 4.530 4.280 4.350 18,709 -0.15(-3.23%)
Mar 02, 2016 4.590 4.590 4.430 4.495 25,987 +0.00(+0.11%)
Mar 01, 2016 4.500 4.620 4.290 4.490 14,881 +0.00(+0.00%)
Feb 29, 2016 4.620 4.620 4.080 4.490 10,544 -0.08(-1.75%)
Feb 26, 2016 4.170 4.700 4.110 4.570 41,533 +0.36(+8.55%)
Feb 25, 2016 3.740 4.260 3.740 4.210 22,631 +0.49(+13.17%)
Feb 24, 2016 3.640 3.760 3.250 3.720 16,307 -0.20(-5.10%)
Feb 23, 2016 4.000 4.390 3.820 3.920 49,975 -0.04(-1.01%)
Feb 22, 2016 4.190 4.282 3.960 3.960 69,131 -0.23(-5.49%)
Feb 19, 2016 4.270 4.340 4.120 4.190 33,402 -0.08(-1.87%)
Feb 18, 2016 4.230 4.410 4.230 4.270 54,789 +0.08(+1.91%)
Feb 17, 2016 4.300 4.300 4.120 4.190 17,581 +0.10(+2.32%)
Feb 16, 2016 4.140 4.300 4.090 4.095 10,956 +0.00(+0.12%)
Feb 12, 2016 4.510 4.090 4.090 4.090 29,700 -0.18(-4.22%)
Feb 11, 2016 4.250 4.490 4.176 4.270 23,707 -0.06(-1.39%)
Feb 10, 2016 4.400 4.420 4.224 4.330 17,458 -0.07(-1.59%)
Feb 09, 2016 4.450 4.450 4.360 4.400 30,085 -0.23(-4.97%)
Feb 08, 2016 4.420 4.630 4.200 4.630 15,551 +0.18(+4.04%)
Feb 05, 2016 4.500 4.500 4.420 4.450 12,000 -0.02(-0.45%)
Feb 04, 2016 4.480 4.780 4.430 4.470 30,274 +0.00(+0.00%)
Feb 03, 2016 4.500 4.600 4.425 4.470 11,956 -0.07(-1.54%)
Feb 02, 2016 4.420 4.610 4.285 4.540 16,731 +0.10(+2.25%)
Feb 01, 2016 4.370 4.560 4.022 4.440 53,475 +0.09(+2.07%)
Jan 29, 2016 4.280 4.400 4.180 4.350 23,838 +0.06(+1.40%)
Jan 28, 2016 4.500 4.500 4.290 4.290 2,798 -0.06(-1.38%)
Jan 27, 2016 4.500 4.500 4.290 4.350 7,898 -0.07(-1.58%)
Jan 26, 2016 4.460 4.620 4.370 4.420 4,910 +0.01(+0.23%)
Jan 25, 2016 4.470 4.500 4.410 4.410 4,956 -0.09(-2.00%)
Jan 22, 2016 4.400 4.540 4.400 4.500 24,007 +0.15(+3.45%)
Jan 21, 2016 4.320 4.460 4.260 4.350 12,393 +0.04(+0.93%)
Jan 20, 2016 4.030 4.390 3.810 4.310 59,736 +0.20(+4.87%)
Jan 19, 2016 4.310 4.350 4.090 4.110 13,955 -0.16(-3.75%)
Jan 15, 2016 4.350 4.270 4.270 4.270 13,600 -0.16(-3.61%)
Jan 14, 2016 4.560 4.570 4.348 4.430 45,588 -0.12(-2.64%)
Jan 13, 2016 4.650 4.750 4.510 4.550 79,860 -0.06(-1.30%)
Jan 12, 2016 4.840 4.840 4.550 4.610 39,226 -0.28(-5.73%)
Jan 11, 2016 4.830 4.900 4.830 4.890 14,404 +0.07(+1.45%)
Jan 08, 2016 4.780 5.050 4.770 4.820 9,931 +0.09(+1.90%)
Jan 07, 2016 4.820 4.829 4.550 4.730 20,703 -0.16(-3.27%)
Jan 06, 2016 4.740 4.940 4.680 4.890 17,288 -0.01(-0.20%)
Jan 05, 2016 5.060 5.060 4.870 4.900 36,248 -0.13(-2.58%)
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.