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 (%)
May 31, 2012 3.580 3.600 3.580 3.600 200 -0.01(-0.28%)
May 30, 2012 3.700 3.710 3.610 3.610 3,101 -0.06(-1.63%)
May 29, 2012 3.700 3.730 3.670 3.670 729 -0.08(-2.13%)
May 25, 2012 3.670 3.770 3.670 3.750 999 +0.08(+2.18%)
May 24, 2012 3.780 3.800 3.660 3.670 7,286 -0.33(-8.25%)
May 23, 2012 3.950 4.000 3.900 4.000 4,414 +0.08(+2.04%)
May 22, 2012 4.250 4.250 3.860 3.920 6,645 -0.33(-7.76%)
May 21, 2012 3.790 4.250 3.700 4.250 17,273 +0.50(+13.31%)
May 18, 2012 3.700 3.850 3.510 3.751 5,461 -0.02(-0.51%)
May 17, 2012 3.710 3.770 3.600 3.770 14,230 +0.09(+2.45%)
May 16, 2012 3.700 3.760 3.610 3.680 17,904 +0.08(+2.22%)
May 15, 2012 3.750 3.800 3.500 3.600 18,277 -0.05(-1.37%)
May 14, 2012 3.750 3.750 3.470 3.650 12,038 -0.19(-4.95%)
May 11, 2012 3.670 4.000 3.670 3.840 2,290 +0.04(+1.05%)
May 10, 2012 3.400 3.840 3.400 3.800 2,250 -0.05(-1.30%)
May 09, 2012 3.820 3.880 3.450 3.850 1,567 +0.02(+0.42%)
May 08, 2012 3.730 3.910 3.730 3.834 1,310 +0.08(+2.24%)
May 07, 2012 4.000 4.250 3.470 3.750 19,761 -0.08(-2.05%)
May 04, 2012 4.060 4.060 3.810 3.828 9,201 -0.19(-4.77%)
May 03, 2012 4.190 4.190 4.020 4.020 984 -0.17(-4.06%)
May 02, 2012 4.180 4.200 4.128 4.190 1,394 +0.24(+6.08%)
May 01, 2012 3.900 3.990 3.850 3.950 10,099 +0.07(+1.80%)
Apr 30, 2012 3.830 4.090 3.830 3.880 9,297 +0.06(+1.57%)
Apr 27, 2012 4.090 4.130 3.710 3.820 44,158 -0.38(-9.05%)
Apr 26, 2012 3.940 4.250 3.940 4.200 16,597 +0.25(+6.33%)
Apr 25, 2012 3.990 3.990 3.950 3.950 1,400 -0.04(-1.00%)
Apr 24, 2012 3.990 3.990 3.810 3.990 5,720 +0.00(+0.00%)
Apr 23, 2012 3.910 3.990 3.910 3.990 400 +0.03(+0.76%)
Apr 20, 2012 4.030 4.030 3.870 3.960 12,628 -0.07(-1.74%)
Apr 19, 2012 4.130 4.140 4.030 4.030 1,500 +0.01(+0.25%)
Apr 18, 2012 4.020 4.020 4.020 4.020 1,175 +0.02(+0.50%)
Apr 17, 2012 4.080 4.080 4.000 4.000 300 -0.04(-0.99%)
Apr 16, 2012 4.040 4.040 4.040 4.040 4,500 +0.00(+0.00%)
Apr 13, 2012 4.030 4.048 4.030 4.040 560 -0.01(-0.25%)
Apr 12, 2012 4.010 4.050 4.010 4.050 1,555 +0.03(+0.75%)
Apr 11, 2012 4.050 4.060 4.010 4.020 2,128 -0.10(-2.43%)
Apr 10, 2012 4.010 4.210 3.900 4.120 8,227 +0.12(+3.00%)
Apr 09, 2012 4.000 4.104 4.000 4.000 10,649 -0.10(-2.44%)
Apr 05, 2012 4.050 4.100 4.050 4.100 300 +0.06(+1.49%)
Apr 04, 2012 4.060 4.150 3.920 4.040 17,500 -0.01(-0.25%)
Apr 03, 2012 4.000 4.050 3.996 4.050 4,996 +0.05(+1.25%)
Apr 02, 2012 3.900 4.000 3.900 4.000 9,848 +0.01(+0.23%)
Mar 30, 2012 4.000 4.000 3.750 3.991 4,505 -0.01(-0.22%)
Mar 29, 2012 3.990 4.000 3.800 4.000 2,548 +0.10(+2.56%)
Mar 28, 2012 3.980 4.000 3.900 3.900 5,662 -0.05(-1.27%)
Mar 27, 2012 4.000 4.000 3.950 3.950 13,954 +0.00(+0.00%)
Mar 26, 2012 4.000 4.000 3.950 3.950 4,004 -0.04(-1.00%)
Mar 23, 2012 4.010 4.010 3.990 3.990 2,381 -0.07(-1.72%)
Mar 21, 2012 4.190 4.060 4.060 4.060 1,400 -0.03(-0.73%)
Mar 20, 2012 4.110 4.190 4.001 4.090 2,900 -0.02(-0.49%)
Mar 19, 2012 4.068 4.140 4.000 4.110 3,279 +0.06(+1.48%)
Mar 16, 2012 4.050 4.050 4.000 4.050 3,940 +0.00(+0.00%)
Mar 15, 2012 4.040 4.142 3.950 4.050 11,503 +0.06(+1.50%)
Mar 14, 2012 4.210 4.230 3.980 3.990 22,115 -0.12(-2.92%)
Mar 13, 2012 4.370 4.370 4.043 4.110 5,800 -0.05(-1.20%)
Mar 12, 2012 4.060 4.220 4.050 4.160 10,860 +0.11(+2.72%)
Mar 09, 2012 4.130 4.150 4.002 4.050 9,773 -0.04(-0.98%)
Mar 08, 2012 4.010 4.370 3.750 4.090 19,107 +0.12(+3.02%)
Mar 07, 2012 3.970 4.220 3.970 3.970 5,098 +0.02(+0.61%)
Mar 06, 2012 3.830 4.000 3.620 3.946 25,926 -0.07(-1.84%)
Mar 05, 2012 4.120 4.270 3.670 4.020 14,824 -0.19(-4.51%)
Mar 02, 2012 4.450 4.450 4.160 4.210 1,300 -0.07(-1.63%)
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.