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

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jul 31, 2017 4.600 4.600 4.250 4.250 11,236 -0.40(-8.60%)
Jul 28, 2017 4.400 4.700 4.400 4.650 10,078 +0.28(+6.29%)
Jul 27, 2017 4.450 4.450 4.300 4.375 9,557 -0.03(-0.57%)
Jul 26, 2017 4.350 4.500 4.300 4.400 8,744 -0.10(-2.22%)
Jul 25, 2017 4.456 4.750 4.350 4.500 22,499 +0.00(+0.00%)
Jul 24, 2017 4.561 4.600 4.500 4.500 6,682 -0.10(-2.17%)
Jul 21, 2017 4.300 4.600 4.300 4.600 40,969 +0.30(+6.98%)
Jul 20, 2017 4.350 4.350 4.300 4.300 80,503 -0.05(-1.15%)
Jul 19, 2017 4.300 4.370 4.275 4.350 10,459 +0.05(+1.16%)
Jul 18, 2017 4.350 4.350 4.250 4.300 3,766 -0.10(-2.27%)
Jul 17, 2017 4.350 4.550 4.100 4.400 25,217 -0.05(-1.12%)
Jul 14, 2017 4.350 4.500 4.350 4.450 8,709 +0.00(+0.00%)
Jul 13, 2017 4.350 4.450 4.160 4.450 8,931 +0.10(+2.30%)
Jul 12, 2017 4.350 4.450 4.327 4.350 5,997 +0.05(+1.16%)
Jul 11, 2017 4.300 4.400 4.300 4.300 5,473 -0.05(-1.15%)
Jul 10, 2017 4.350 4.450 4.150 4.350 30,578 +0.00(+0.00%)
Jul 07, 2017 4.360 4.600 4.350 4.350 10,215 -0.10(-2.25%)
Jul 06, 2017 4.645 4.650 4.450 4.450 4,002 -0.05(-1.11%)
Jul 05, 2017 4.600 4.600 4.500 4.500 6,332 -0.08(-1.64%)
Jul 03, 2017 4.575 4.600 4.450 4.575 4,885 +0.11(+2.56%)
Jun 30, 2017 4.550 4.650 4.300 4.461 59,861 +0.06(+1.39%)
Jun 29, 2017 4.350 4.500 4.150 4.400 70,802 -0.05(-1.12%)
Jun 28, 2017 4.300 4.600 4.300 4.450 16,886 +0.20(+4.71%)
Jun 27, 2017 4.450 4.600 4.200 4.250 28,134 -0.20(-4.49%)
Jun 26, 2017 4.400 4.600 4.250 4.450 39,278 +0.05(+1.14%)
Jun 23, 2017 4.400 4.400 4.350 4.400 13,616 +0.00(+0.00%)
Jun 22, 2017 4.300 4.400 4.100 4.400 32,732 +0.15(+3.53%)
Jun 21, 2017 4.350 4.400 4.200 4.250 23,799 +0.00(+0.00%)
Jun 20, 2017 4.350 4.400 4.200 4.250 48,358 -0.10(-2.30%)
Jun 19, 2017 4.600 4.700 4.250 4.350 39,048 -0.10(-2.25%)
Jun 16, 2017 4.550 4.600 4.300 4.450 29,564 -0.10(-2.20%)
Jun 15, 2017 4.650 4.800 4.426 4.550 26,630 -0.20(-4.21%)
Jun 14, 2017 4.750 5.205 4.700 4.750 60,078 +0.05(+1.06%)
Jun 13, 2017 4.350 4.700 4.350 4.700 33,392 +0.40(+9.30%)
Jun 12, 2017 4.550 4.550 4.250 4.300 11,135 -0.15(-3.37%)
Jun 09, 2017 4.350 4.500 4.250 4.450 60,137 +0.10(+2.30%)
Jun 08, 2017 4.350 4.350 4.200 4.350 12,095 +0.05(+1.16%)
Jun 07, 2017 4.210 4.350 4.200 4.300 2,198 -0.10(-2.27%)
Jun 06, 2017 4.050 4.450 3.900 4.400 10,973 +0.05(+1.15%)
Jun 05, 2017 4.368 4.400 4.350 4.350 1,738 +0.00(+0.00%)
Jun 02, 2017 4.400 4.500 4.350 4.350 12,413 +0.05(+1.16%)
Jun 01, 2017 4.440 4.440 4.150 4.300 9,765 +0.05(+1.18%)
May 31, 2017 4.150 4.300 4.140 4.250 17,542 +0.12(+3.03%)
May 30, 2017 4.200 4.200 4.100 4.125 1,084 -0.03(-0.60%)
May 26, 2017 4.200 4.200 4.100 4.150 3,268 -0.05(-1.19%)
May 25, 2017 4.250 4.250 4.100 4.200 11,191 +0.00(+0.00%)
May 24, 2017 4.200 4.265 4.200 4.200 13,005 +0.00(+0.00%)
May 23, 2017 4.179 4.219 4.150 4.200 3,478 +0.00(+0.00%)
May 22, 2017 4.250 4.300 4.150 4.200 16,060 +0.10(+2.44%)
May 19, 2017 4.100 4.150 4.060 4.100 3,976 +0.05(+1.23%)
May 18, 2017 3.900 4.100 3.900 4.050 17,632 +0.20(+5.19%)
May 17, 2017 4.200 4.200 3.850 3.850 27,420 -0.35(-8.33%)
May 16, 2017 4.250 4.250 4.194 4.200 3,636 -0.10(-2.33%)
May 15, 2017 4.250 4.450 4.200 4.300 13,080 +0.05(+1.18%)
May 12, 2017 4.258 4.350 4.250 4.250 15,673 -0.05(-1.16%)
May 11, 2017 4.250 4.300 4.200 4.300 20,205 +0.05(+1.18%)
May 10, 2017 4.150 4.250 4.150 4.250 13,575 +0.10(+2.41%)
May 09, 2017 4.245 4.350 4.050 4.150 34,123 -0.15(-3.49%)
May 08, 2017 4.000 4.350 3.971 4.300 23,414 +0.35(+8.86%)
May 05, 2017 3.950 4.000 3.905 3.950 52,205 +0.05(+1.28%)
May 04, 2017 3.962 4.050 3.900 3.900 23,268 +0.00(+0.00%)
May 03, 2017 4.050 4.050 3.814 3.900 3,837 -0.10(-2.50%)
May 02, 2017 4.100 4.150 3.975 4.000 17,854 -0.10(-2.44%)
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.