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

The Dixie Group (NQ: DXYN )

0.7177 +0.0377 (+5.54%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 30, 2010 3.570 3.720 3.260 3.290 48,792 -0.22(-6.27%)
Jul 29, 2010 3.240 3.680 3.240 3.510 25,784 +0.24(+7.34%)
Jul 28, 2010 3.880 3.880 3.270 3.270 25,545 -0.33(-9.17%)
Jul 27, 2010 3.540 3.600 3.240 3.600 11,400 +0.06(+1.69%)
Jul 26, 2010 3.500 3.540 3.350 3.540 6,643 +0.04(+1.14%)
Jul 23, 2010 3.660 3.660 3.430 3.500 3,608 -0.06(-1.69%)
Jul 22, 2010 3.650 3.840 3.461 3.560 5,500 +0.01(+0.28%)
Jul 21, 2010 3.640 3.645 3.550 3.550 5,400 -0.03(-0.84%)
Jul 20, 2010 3.700 3.710 3.460 3.580 3,300 -0.12(-3.24%)
Jul 19, 2010 3.700 3.850 3.700 3.700 5,116 +0.00(+0.00%)
Jul 16, 2010 3.710 3.710 3.650 3.700 10,499 -0.05(-1.33%)
Jul 15, 2010 3.660 3.760 3.560 3.750 8,000 +0.02(+0.54%)
Jul 14, 2010 3.740 4.010 3.620 3.730 5,800 -0.09(-2.36%)
Jul 13, 2010 3.780 4.010 3.640 3.820 18,374 +0.02(+0.53%)
Jul 12, 2010 3.900 3.900 3.580 3.800 63,304 -0.06(-1.55%)
Jul 09, 2010 3.650 3.870 3.540 3.860 9,045 +0.30(+8.43%)
Jul 08, 2010 3.810 3.990 3.510 3.560 40,201 -0.11(-3.00%)
Jul 07, 2010 3.920 3.920 3.350 3.670 79,779 -0.28(-7.09%)
Jul 06, 2010 3.430 3.985 3.430 3.950 37,304 +0.47(+13.51%)
Jul 02, 2010 3.780 3.910 3.290 3.480 49,870 -0.39(-10.08%)
Jul 01, 2010 3.630 3.900 3.420 3.870 48,880 +0.19(+5.16%)
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%)
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.