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

The Dixie Group (NQ: DXYN )

0.5346 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 28, 2013 8.250 8.475 8.000 8.300 46,915 +0.19(+2.34%)
Jun 27, 2013 8.050 8.150 8.000 8.110 0 -0.10(-1.22%)
Jun 26, 2013 8.500 8.700 8.050 8.210 0 -0.17(-2.03%)
Jun 25, 2013 7.970 8.390 7.910 8.380 0 +0.28(+3.46%)
Jun 24, 2013 8.380 8.380 7.950 8.100 0 -0.09(-1.10%)
Jun 21, 2013 8.220 8.310 7.601 8.190 114,631 +0.00(+0.00%)
Jun 20, 2013 8.370 8.880 8.040 8.190 0 -0.26(-3.08%)
Jun 19, 2013 8.450 8.450 8.240 8.450 0 +0.07(+0.84%)
Jun 18, 2013 8.540 8.559 8.250 8.380 0 +0.04(+0.48%)
Jun 17, 2013 8.340 8.520 8.300 8.340 0 +0.23(+2.84%)
Jun 14, 2013 8.160 8.325 8.110 8.110 0 -0.05(-0.61%)
Jun 13, 2013 8.000 8.230 7.870 8.160 47,570 +0.20(+2.51%)
Jun 12, 2013 8.640 8.640 7.670 7.960 116,924 -0.62(-7.23%)
Jun 11, 2013 8.840 8.840 8.510 8.580 71,573 -0.27(-3.05%)
Jun 10, 2013 8.690 9.380 8.611 8.850 0 +0.25(+2.91%)
Jun 07, 2013 7.950 8.690 7.930 8.600 0 +0.70(+8.86%)
Jun 06, 2013 7.740 7.900 7.570 7.900 0 +0.25(+3.27%)
Jun 05, 2013 7.530 7.750 7.530 7.650 0 +0.14(+1.86%)
Jun 04, 2013 7.700 7.700 7.400 7.510 0 -0.09(-1.18%)
Jun 03, 2013 7.600 7.690 7.400 7.600 28,965 +0.08(+1.06%)
May 31, 2013 7.140 7.610 7.110 7.520 25,698 +0.15(+2.04%)
May 30, 2013 7.460 7.600 7.360 7.370 0 -0.08(-1.07%)
May 29, 2013 7.750 7.750 7.220 7.450 61,450 -0.24(-3.12%)
May 28, 2013 7.680 7.950 7.528 7.690 49,281 +0.19(+2.53%)
May 24, 2013 7.330 7.560 6.830 7.500 0 -0.02(-0.27%)
May 23, 2013 7.450 7.860 6.991 7.520 0 -0.17(-2.21%)
May 22, 2013 7.420 8.050 7.420 7.690 0 +0.18(+2.40%)
May 21, 2013 7.500 7.580 7.460 7.510 0 +0.02(+0.27%)
May 20, 2013 7.470 7.570 7.420 7.490 0 +0.13(+1.77%)
May 17, 2013 7.390 7.689 7.350 7.360 0 -0.01(-0.14%)
May 16, 2013 7.500 7.860 7.370 7.370 44,070 -0.07(-0.94%)
May 15, 2013 7.200 7.450 7.200 7.440 0 +0.35(+4.94%)
May 13, 2013 7.270 7.441 6.930 7.090 0 -0.01(-0.14%)
May 10, 2013 6.968 7.100 6.811 7.100 0 +0.25(+3.65%)
May 09, 2013 6.950 7.000 6.810 6.850 0 -0.15(-2.14%)
May 08, 2013 7.210 7.447 6.560 7.000 0 -0.15(-2.10%)
May 07, 2013 7.260 7.500 7.000 7.150 0 -0.25(-3.38%)
May 06, 2013 7.350 7.520 7.260 7.400 0 +0.05(+0.68%)
May 03, 2013 6.750 7.350 6.620 7.350 0 +0.72(+10.86%)
May 02, 2013 6.700 6.790 6.351 6.630 0 -0.07(-1.04%)
May 01, 2013 6.490 7.705 6.310 6.700 0 +0.70(+11.57%)
Apr 30, 2013 5.970 6.050 5.830 6.005 0 -0.03(-0.41%)
Apr 29, 2013 6.110 6.140 5.985 6.030 9,870 -0.02(-0.33%)
Apr 26, 2013 6.070 6.070 6.020 6.050 15,101 +0.03(+0.50%)
Apr 25, 2013 5.900 6.150 5.857 6.020 61,016 +0.30(+5.24%)
Apr 24, 2013 5.770 5.780 5.720 5.720 0 -0.07(-1.21%)
Apr 23, 2013 5.950 5.950 5.790 5.790 24,478 -0.11(-1.86%)
Apr 22, 2013 5.780 5.950 5.511 5.900 16,830 +0.10(+1.72%)
Apr 19, 2013 5.840 5.870 5.770 5.800 5,900 +0.11(+1.93%)
Apr 18, 2013 5.600 5.800 5.500 5.690 11,520 -0.03(-0.52%)
Apr 17, 2013 5.530 5.800 5.530 5.720 2,504 -0.04(-0.69%)
Apr 16, 2013 5.600 5.769 5.590 5.760 9,495 +0.19(+3.41%)
Apr 15, 2013 5.700 5.780 5.523 5.570 4,500 -0.23(-3.96%)
Apr 12, 2013 5.810 5.830 5.788 5.800 5,460 -0.03(-0.52%)
Apr 11, 2013 5.800 5.830 5.540 5.830 6,580 +0.21(+3.74%)
Apr 10, 2013 5.720 5.720 5.480 5.620 5,850 -0.10(-1.75%)
Apr 09, 2013 5.800 5.800 5.650 5.720 4,620 -0.15(-2.56%)
Apr 08, 2013 5.750 5.890 5.750 5.870 4,601 +0.04(+0.69%)
Apr 05, 2013 5.620 5.890 5.300 5.830 63,952 +0.06(+1.04%)
Apr 04, 2013 5.770 5.770 5.580 5.770 7,163 +0.10(+1.76%)
Apr 03, 2013 5.720 5.740 5.630 5.670 5,316 -0.03(-0.53%)
Apr 02, 2013 5.730 5.760 5.610 5.700 8,138 +0.07(+1.24%)
Apr 01, 2013 5.680 5.730 5.480 5.630 4,310 +0.03(+0.54%)
Mar 28, 2013 5.270 5.790 5.260 5.600 15,690 -0.11(-1.93%)
Mar 27, 2013 5.710 5.730 5.320 5.710 12,074 +0.00(+0.00%)
Mar 26, 2013 4.990 5.740 4.990 5.710 66,990 +0.70(+13.97%)
Mar 25, 2013 5.430 5.440 4.990 5.010 36,667 -0.42(-7.73%)
Mar 22, 2013 5.460 5.582 5.350 5.430 3,161 +0.00(+0.00%)
Mar 21, 2013 5.541 5.590 5.380 5.430 11,502 -0.18(-3.21%)
Mar 20, 2013 5.571 5.930 5.571 5.610 17,471 -0.22(-3.77%)
Mar 19, 2013 5.870 5.910 5.628 5.830 11,801 -0.05(-0.85%)
Mar 18, 2013 5.760 5.890 5.570 5.880 23,666 +0.20(+3.52%)
Mar 15, 2013 5.680 5.790 5.551 5.680 31,726 +0.00(+0.00%)
Mar 14, 2013 5.420 5.710 5.290 5.680 59,278 +0.26(+4.80%)
Mar 13, 2013 5.280 5.430 5.150 5.420 27,053 +0.27(+5.24%)
Mar 12, 2013 5.300 5.300 5.080 5.150 8,247 -0.15(-2.83%)
Mar 11, 2013 5.170 5.390 5.120 5.300 9,611 +0.05(+0.95%)
Mar 08, 2013 5.370 5.460 4.940 5.250 26,755 -0.10(-1.87%)
Mar 07, 2013 5.210 5.440 5.000 5.350 87,408 +0.08(+1.52%)
Mar 06, 2013 5.000 5.310 4.840 5.270 81,780 +0.19(+3.74%)
Mar 05, 2013 4.750 5.090 4.730 5.080 84,449 +0.33(+6.95%)
Mar 04, 2013 4.370 4.880 4.370 4.750 51,020 +0.40(+9.20%)
Mar 01, 2013 4.140 4.380 4.140 4.350 7,758 +0.00(+0.00%)
Feb 28, 2013 4.280 4.420 4.150 4.350 47,637 +0.08(+1.87%)
Feb 27, 2013 4.190 4.280 4.080 4.270 5,023 +0.09(+2.15%)
Feb 26, 2013 4.320 4.320 4.080 4.180 9,622 -0.08(-1.88%)
Feb 25, 2013 4.380 4.420 4.170 4.260 4,922 -0.16(-3.62%)
Feb 22, 2013 4.330 4.490 4.330 4.420 3,531 +0.07(+1.61%)
Feb 21, 2013 4.150 4.350 4.102 4.350 8,099 -0.02(-0.46%)
Feb 20, 2013 4.190 4.590 4.090 4.370 21,518 +0.20(+4.70%)
Feb 19, 2013 4.230 4.360 4.062 4.174 4,978 +0.01(+0.34%)
Feb 15, 2013 4.160 4.260 4.070 4.160 3,569 +0.04(+1.07%)
Feb 14, 2013 4.116 4.116 4.116 4.116 200 -0.15(-3.61%)
Feb 13, 2013 4.100 4.270 4.050 4.270 5,450 +0.17(+4.15%)
Feb 12, 2013 4.102 4.102 4.080 4.100 11,282 +0.00(+0.00%)
Feb 11, 2013 4.060 4.100 4.050 4.100 4,668 -0.08(-1.91%)
Feb 08, 2013 4.200 4.200 4.066 4.180 600 -0.07(-1.65%)
Feb 07, 2013 4.070 4.330 4.070 4.250 6,984 -0.05(-1.16%)
Feb 06, 2013 4.340 4.390 4.101 4.300 9,652 +0.05(+1.18%)
Feb 04, 2013 4.300 4.310 4.130 4.250 20,790 -0.02(-0.47%)
Feb 01, 2013 4.210 4.270 4.070 4.270 9,014 +0.07(+1.67%)
Jan 31, 2013 4.170 4.230 4.053 4.200 6,300 +0.03(+0.72%)
Jan 30, 2013 4.180 4.210 4.100 4.170 2,519 +0.00(+0.00%)
Jan 29, 2013 4.210 4.210 4.082 4.170 23,260 +0.01(+0.24%)
Jan 28, 2013 4.180 4.180 4.050 4.160 2,800 -0.05(-1.18%)
Jan 25, 2013 4.000 4.210 4.000 4.210 18,179 +0.10(+2.42%)
Jan 24, 2013 3.940 4.200 3.940 4.110 16,305 +0.20(+5.12%)
Jan 23, 2013 3.980 3.980 3.900 3.910 42,700 -0.08(-2.01%)
Jan 22, 2013 4.000 4.080 3.896 3.990 5,350 -0.05(-1.24%)
Jan 18, 2013 4.100 4.100 4.040 4.040 2,300 -0.05(-1.22%)
Jan 17, 2013 4.020 4.100 4.020 4.090 7,625 +0.07(+1.74%)
Jan 16, 2013 4.000 4.050 3.990 4.020 11,550 +0.02(+0.50%)
Jan 15, 2013 3.900 4.050 3.900 4.000 11,733 +0.00(+0.00%)
Jan 14, 2013 3.760 4.000 3.760 4.000 26,377 +0.17(+4.44%)
Jan 11, 2013 3.600 3.830 3.600 3.830 22,460 +0.07(+1.86%)
Jan 10, 2013 3.610 3.760 3.610 3.760 15,230 +0.06(+1.62%)
Jan 09, 2013 3.600 3.820 3.600 3.700 18,610 +0.10(+2.78%)
Jan 08, 2013 3.400 3.600 3.400 3.600 7,794 -0.01(-0.28%)
Jan 07, 2013 3.580 3.620 3.567 3.610 6,272 +0.06(+1.72%)
Jan 04, 2013 3.390 3.549 3.390 3.549 4,600 +0.14(+4.08%)
Jan 03, 2013 3.380 3.500 3.365 3.410 10,213 +0.05(+1.49%)
Jan 02, 2013 3.350 3.400 3.300 3.360 3,078 +0.06(+1.82%)
Dec 31, 2012 3.240 3.300 3.240 3.300 27,332 +0.08(+2.48%)
Dec 28, 2012 3.250 3.270 3.220 3.220 7,560 -0.01(-0.31%)
Dec 27, 2012 3.200 3.270 3.200 3.230 2,043 +0.03(+0.94%)
Dec 26, 2012 3.210 3.300 3.190 3.200 18,308 -0.01(-0.31%)
Dec 21, 2012 3.380 3.210 3.210 3.210 7,300 +0.00(+0.00%)
Dec 20, 2012 3.180 3.210 3.150 3.210 8,023 -0.09(-2.73%)
Dec 19, 2012 3.280 3.304 3.240 3.300 12,977 +0.13(+4.10%)
Dec 18, 2012 3.150 3.250 3.150 3.170 15,384 +0.02(+0.63%)
Dec 17, 2012 3.200 3.200 3.060 3.150 15,964 -0.08(-2.48%)
Dec 14, 2012 3.300 3.350 3.170 3.230 5,117 +0.02(+0.62%)
Dec 13, 2012 3.020 3.210 3.000 3.210 4,975 +0.14(+4.56%)
Dec 12, 2012 3.150 3.160 3.060 3.070 11,634 -0.04(-1.29%)
Dec 11, 2012 3.150 3.150 3.100 3.110 2,100 -0.04(-1.27%)
Dec 10, 2012 3.040 3.190 3.040 3.150 13,029 +0.06(+1.94%)
Dec 07, 2012 3.080 3.090 2.950 3.090 20,653 +0.01(+0.32%)
Dec 06, 2012 3.050 3.080 2.980 3.080 28,854 +0.05(+1.65%)
Dec 05, 2012 3.060 3.060 2.980 3.030 20,853 +0.06(+1.91%)
Dec 04, 2012 3.040 3.040 2.970 2.973 4,568 -0.18(-5.61%)
Nov 30, 2012 3.200 3.290 3.070 3.150 4,250 -0.04(-1.25%)
Nov 29, 2012 3.200 3.200 2.980 3.190 26,943 -0.01(-0.31%)
Nov 28, 2012 3.180 3.380 3.180 3.200 7,893 -0.15(-4.48%)
Nov 27, 2012 3.290 3.350 3.180 3.350 3,987 +0.13(+4.04%)
Nov 26, 2012 3.400 3.440 3.200 3.220 42,943 -0.28(-8.00%)
Nov 21, 2012 3.400 3.500 3.500 3.500 1,100 +0.10(+2.94%)
Nov 20, 2012 3.410 3.410 3.370 3.400 3,946 -0.05(-1.45%)
Nov 19, 2012 3.460 3.460 3.450 3.450 1,600 +0.04(+1.17%)
Nov 16, 2012 3.460 3.490 3.410 3.410 1,100 +0.01(+0.29%)
Nov 15, 2012 3.400 3.460 3.400 3.400 6,256 +0.00(+0.00%)
Nov 14, 2012 3.510 3.510 3.300 3.400 11,575 -0.11(-3.13%)
Nov 13, 2012 3.620 3.620 3.500 3.510 500 -0.09(-2.50%)
Nov 12, 2012 3.630 3.820 3.450 3.600 4,972 -0.03(-0.83%)
Nov 09, 2012 3.600 3.730 3.400 3.630 20,607 -0.32(-8.10%)
Nov 08, 2012 3.640 4.150 3.480 3.950 20,592 +0.06(+1.54%)
Nov 07, 2012 3.860 3.980 3.800 3.890 1,364 -0.01(-0.26%)
Nov 06, 2012 4.010 4.150 3.900 3.900 5,143 -0.29(-6.92%)
Nov 05, 2012 4.070 4.190 3.880 4.190 5,635 +0.17(+4.23%)
Nov 02, 2012 4.100 4.250 3.870 4.020 22,208 -0.22(-5.19%)
Nov 01, 2012 4.000 4.250 4.000 4.240 20,651 +0.24(+6.00%)
Oct 31, 2012 4.000 4.000 3.700 4.000 3,600 +0.00(+0.00%)
Oct 26, 2012 4.000 4.000 4.000 4.000 6,400 -0.07(-1.72%)
Oct 25, 2012 4.310 4.310 3.970 4.070 3,800 -0.21(-4.91%)
Oct 24, 2012 4.060 4.380 4.060 4.280 14,992 +0.27(+6.73%)
Oct 23, 2012 4.250 4.250 4.010 4.010 10,322 -0.16(-3.84%)
Oct 19, 2012 4.040 4.250 4.010 4.170 16,767 -0.08(-1.88%)
Oct 18, 2012 3.610 4.320 3.420 4.250 73,426 +0.63(+17.40%)
Oct 17, 2012 3.310 3.700 3.310 3.620 11,706 +0.27(+8.06%)
Oct 16, 2012 3.420 3.420 3.300 3.350 16,358 -0.05(-1.47%)
Oct 15, 2012 3.480 3.480 3.400 3.400 300 -0.02(-0.58%)
Oct 12, 2012 3.420 3.420 3.420 3.420 1,812 -0.10(-2.84%)
Oct 11, 2012 3.540 3.540 3.420 3.520 1,968 -0.08(-2.22%)
Oct 10, 2012 3.565 3.600 3.520 3.600 1,045 +0.00(+0.00%)
Oct 09, 2012 3.520 3.600 3.510 3.600 634 +0.06(+1.69%)
Oct 08, 2012 3.680 3.680 3.540 3.540 200 -0.15(-4.07%)
Oct 05, 2012 3.620 3.700 3.510 3.690 3,800 +0.07(+1.93%)
Oct 04, 2012 3.620 3.620 3.620 3.620 400 +0.04(+1.02%)
Oct 03, 2012 3.550 3.630 3.550 3.583 3,036 +0.06(+1.80%)
Oct 02, 2012 3.510 3.520 3.510 3.520 1,550 +0.01(+0.28%)
Oct 01, 2012 3.530 3.690 3.410 3.510 1,566 +0.04(+1.15%)
Sep 28, 2012 3.590 3.790 3.470 3.470 500 -0.18(-4.93%)
Sep 27, 2012 3.530 3.700 3.530 3.650 1,543 +0.10(+2.82%)
Sep 25, 2012 3.500 3.550 3.550 3.550 27,500 +0.08(+2.31%)
Sep 24, 2012 3.400 3.500 3.390 3.470 11,632 +0.01(+0.29%)
Sep 21, 2012 3.630 3.630 3.460 3.460 2,407 -0.23(-6.23%)
Sep 20, 2012 3.540 3.690 3.530 3.690 1,840 +0.00(+0.00%)
Sep 19, 2012 3.650 3.790 3.630 3.690 2,415 +0.08(+2.22%)
Sep 18, 2012 3.560 3.610 3.382 3.610 2,551 +0.05(+1.40%)
Sep 17, 2012 3.560 3.560 3.520 3.560 1,387 +0.07(+2.01%)
Sep 14, 2012 3.500 3.500 3.400 3.490 6,980 +0.03(+0.87%)
Sep 13, 2012 3.420 3.460 3.420 3.460 816 -0.07(-1.99%)
Sep 12, 2012 3.690 3.700 3.490 3.530 3,716 +0.05(+1.29%)
Sep 11, 2012 3.410 3.500 3.410 3.485 6,100 -0.22(-5.81%)
Sep 10, 2012 3.320 3.700 3.140 3.700 7,016 +0.17(+4.82%)
Sep 07, 2012 3.170 3.530 3.170 3.530 2,680 +0.15(+4.44%)
Sep 06, 2012 3.450 3.460 3.100 3.380 9,863 -0.17(-4.79%)
Sep 05, 2012 3.580 3.610 3.410 3.550 5,885 -0.04(-1.11%)
Sep 04, 2012 3.450 3.610 3.450 3.590 4,969 +0.17(+4.97%)
Aug 31, 2012 3.430 3.430 3.400 3.420 2,713 +0.01(+0.29%)
Aug 29, 2012 3.300 3.410 3.410 3.410 6,400 +0.16(+4.92%)
Aug 27, 2012 3.150 3.340 3.150 3.250 5,999 +0.15(+4.84%)
Aug 24, 2012 3.100 3.150 3.050 3.100 2,699 -0.05(-1.59%)
Aug 23, 2012 3.170 3.190 3.040 3.150 2,275 -0.02(-0.63%)
Aug 22, 2012 3.090 3.170 3.020 3.170 16,302 -0.08(-2.46%)
Aug 21, 2012 3.300 3.300 3.210 3.250 2,201 +0.00(+0.00%)
Aug 17, 2012 3.250 3.250 3.250 3.250 600 -0.09(-2.69%)
Aug 16, 2012 3.130 3.340 3.120 3.340 7,380 +0.05(+1.52%)
Aug 15, 2012 3.200 3.300 3.200 3.290 3,675 +0.15(+4.78%)
Aug 14, 2012 3.280 3.300 3.120 3.140 1,857 -0.20(-5.88%)
Aug 13, 2012 3.210 3.360 3.140 3.336 14,222 +0.12(+3.60%)
Aug 10, 2012 3.280 3.300 3.220 3.220 1,600 -0.13(-3.88%)
Aug 09, 2012 3.300 3.490 3.300 3.350 4,263 +0.05(+1.52%)
Aug 08, 2012 3.302 3.480 3.300 3.300 2,020 -0.18(-5.17%)
Aug 07, 2012 3.360 3.480 3.350 3.480 3,172 +0.07(+2.05%)
Aug 06, 2012 3.320 3.410 3.300 3.410 699 +0.01(+0.29%)
Aug 03, 2012 3.500 3.500 3.400 3.400 8,930 -0.10(-2.85%)
Aug 02, 2012 3.320 3.500 3.200 3.500 21,989 +0.17(+5.10%)
Aug 01, 2012 3.410 3.420 3.320 3.330 21,286 -0.13(-3.76%)
Jul 31, 2012 3.530 3.530 3.460 3.460 2,886 -0.07(-1.98%)
Jul 30, 2012 3.540 3.610 3.520 3.530 5,502 -0.08(-2.22%)
Jul 27, 2012 3.660 3.750 3.600 3.610 8,335 -0.07(-1.90%)
Jul 26, 2012 3.530 3.700 3.530 3.680 4,369 +0.12(+3.37%)
Jul 25, 2012 3.560 3.570 3.540 3.560 13,651 -0.11(-3.00%)
Jul 24, 2012 3.680 3.700 3.640 3.670 4,158 +0.17(+4.86%)
Jul 23, 2012 3.520 3.520 3.500 3.500 700 -0.20(-5.41%)
Jul 20, 2012 3.620 3.700 3.490 3.700 9,630 +0.00(+0.00%)
Jul 19, 2012 3.720 3.750 3.690 3.700 6,593 +0.09(+2.49%)
Jul 18, 2012 3.750 3.750 3.600 3.610 503 -0.14(-3.73%)
Jul 17, 2012 3.640 3.770 3.560 3.750 13,468 +0.10(+2.74%)
Jul 16, 2012 3.640 3.650 3.640 3.650 600 -0.15(-3.95%)
Jul 13, 2012 3.540 3.800 3.540 3.800 29,626 -0.05(-1.30%)
Jul 12, 2012 3.610 3.890 3.600 3.850 20,213 +0.02(+0.52%)
Jul 11, 2012 3.690 3.900 3.690 3.830 1,000 +0.06(+1.59%)
Jul 10, 2012 3.520 3.770 3.520 3.770 5,424 +0.06(+1.62%)
Jul 09, 2012 3.610 3.710 3.510 3.710 3,277 -0.18(-4.63%)
Jul 06, 2012 3.360 3.890 3.360 3.890 15,107 +0.31(+8.66%)
Jul 05, 2012 3.502 3.580 3.502 3.580 531 -0.05(-1.38%)
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.