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

The Dixie Group (NQ: DXYN )

0.5000 -0.0149 (-2.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 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 (%)
Jun 30, 2010 4.000 4.000 3.550 3.680 51,134 -0.32(-8.00%)
Jun 29, 2010 3.920 4.000 3.840 4.000 39,416 -0.07(-1.72%)
Jun 25, 2010 4.060 4.344 4.000 4.070 12,480 +0.01(+0.35%)
Jun 24, 2010 4.530 4.530 3.860 4.056 32,462 -0.51(-11.25%)
Jun 23, 2010 4.550 4.870 4.450 4.570 21,941 -0.11(-2.35%)
Jun 22, 2010 4.850 4.850 4.500 4.680 30,967 -0.25(-5.07%)
Jun 21, 2010 4.640 4.970 4.600 4.930 20,400 +0.23(+4.89%)
Jun 18, 2010 4.610 4.700 4.460 4.700 26,610 +0.20(+4.44%)
Jun 17, 2010 4.350 4.550 4.270 4.500 18,829 -0.13(-2.81%)
Jun 16, 2010 4.520 4.640 4.460 4.630 1,558 -0.01(-0.22%)
Jun 15, 2010 4.590 4.720 4.410 4.640 12,350 +0.06(+1.31%)
Jun 14, 2010 4.640 4.720 4.500 4.580 11,249 +0.18(+4.09%)
Jun 11, 2010 4.280 4.560 4.180 4.400 8,459 -0.11(-2.44%)
Jun 10, 2010 4.720 4.730 4.330 4.510 18,160 -0.05(-1.10%)
Jun 09, 2010 4.430 4.800 4.362 4.560 18,636 -0.06(-1.30%)
Jun 08, 2010 4.260 4.780 4.260 4.620 48,125 +0.33(+7.69%)
Jun 07, 2010 4.380 4.380 3.990 4.290 31,315 +0.00(+0.00%)
Jun 04, 2010 3.980 4.530 3.980 4.290 11,247 +0.03(+0.70%)
Jun 03, 2010 4.360 4.410 4.150 4.260 10,684 +0.00(+0.00%)
Jun 02, 2010 4.310 4.350 4.200 4.260 7,927 +0.04(+0.95%)
Jun 01, 2010 4.150 4.309 3.855 4.220 25,847 +0.02(+0.48%)
May 28, 2010 4.010 4.390 3.920 4.200 24,844 +0.19(+4.74%)
May 27, 2010 3.940 4.420 3.584 4.010 55,338 +0.08(+2.04%)
May 26, 2010 3.940 3.940 3.510 3.930 42,114 +0.18(+4.80%)
May 25, 2010 3.810 4.000 3.600 3.750 29,935 -0.25(-6.25%)
May 24, 2010 4.160 4.220 3.950 4.000 48,438 -0.22(-5.21%)
May 21, 2010 4.320 4.320 4.118 4.220 21,521 -0.23(-5.17%)
May 20, 2010 4.500 4.860 4.420 4.450 22,493 -0.33(-6.90%)
May 19, 2010 4.820 4.820 4.710 4.780 1,715 +0.00(+0.00%)
May 18, 2010 4.870 4.870 4.700 4.780 12,850 -0.02(-0.42%)
May 17, 2010 4.810 4.820 4.725 4.800 16,810 +0.05(+1.05%)
May 14, 2010 4.840 4.840 4.750 4.750 4,547 -0.06(-1.25%)
May 13, 2010 4.890 4.900 4.700 4.810 14,266 -0.06(-1.23%)
May 12, 2010 4.940 4.990 4.810 4.870 4,753 +0.02(+0.41%)
May 11, 2010 4.950 4.989 4.700 4.850 13,655 -0.14(-2.81%)
May 10, 2010 4.800 5.120 4.790 4.990 10,767 -0.11(-2.16%)
May 07, 2010 5.110 5.140 4.930 5.100 8,365 +0.08(+1.59%)
May 06, 2010 5.150 5.190 4.970 5.020 14,462 -0.14(-2.71%)
May 05, 2010 4.880 5.190 4.450 5.160 19,980 +0.17(+3.41%)
May 04, 2010 5.070 5.200 4.990 4.990 8,992 -0.16(-3.11%)
May 03, 2010 5.030 5.190 4.940 5.150 22,013 +0.25(+5.10%)
Apr 30, 2010 4.920 5.000 4.900 4.900 8,538 -0.08(-1.61%)
Apr 29, 2010 5.050 5.100 4.930 4.980 17,564 -0.04(-0.80%)
Apr 28, 2010 5.100 5.200 4.450 5.020 70,276 -0.14(-2.75%)
Apr 27, 2010 5.180 5.200 5.050 5.162 41,346 -0.03(-0.54%)
Apr 26, 2010 5.150 5.190 5.101 5.190 23,921 +0.04(+0.78%)
Apr 23, 2010 5.149 5.150 5.050 5.150 8,100 +0.14(+2.79%)
Apr 22, 2010 5.010 5.060 5.010 5.010 12,850 -0.04(-0.79%)
Apr 21, 2010 5.070 5.150 4.950 5.050 18,756 +0.07(+1.41%)
Apr 20, 2010 4.840 5.140 4.780 4.980 27,250 +0.05(+1.06%)
Apr 19, 2010 4.840 5.140 4.840 4.928 35,373 +0.14(+2.88%)
Apr 16, 2010 4.860 4.990 4.790 4.790 8,094 -0.07(-1.44%)
Apr 15, 2010 4.860 4.990 4.790 4.860 11,562 -0.12(-2.41%)
Apr 14, 2010 4.800 5.000 4.790 4.980 30,044 +0.13(+2.68%)
Apr 13, 2010 4.790 4.850 4.790 4.850 2,848 +0.00(+0.00%)
Apr 12, 2010 4.740 5.000 4.680 4.850 12,721 +0.05(+1.04%)
Apr 09, 2010 4.870 4.900 4.770 4.800 5,000 -0.07(-1.44%)
Apr 08, 2010 4.930 4.930 4.830 4.870 8,600 -0.02(-0.41%)
Apr 07, 2010 4.730 4.960 4.730 4.890 23,663 +0.08(+1.66%)
Apr 06, 2010 4.890 4.920 4.760 4.810 34,752 -0.06(-1.23%)
Apr 05, 2010 4.790 4.950 4.790 4.870 20,286 +0.10(+2.10%)
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.