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

The Dixie Group (NQ: DXYN )

0.9250 +0.0750 (+8.82%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 (%)
Sep 30, 2002 3.250 3.540 3.250 3.500 5,800 +0.11(+3.24%)
Sep 27, 2002 3.250 3.520 3.190 3.390 10,400 -0.13(-3.69%)
Sep 26, 2002 3.261 3.600 3.140 3.520 19,200 +0.27(+8.31%)
Sep 25, 2002 3.050 3.600 3.000 3.250 12,065 +0.20(+6.56%)
Sep 24, 2002 3.200 3.200 3.000 3.050 16,400 +0.05(+1.67%)
Sep 23, 2002 3.130 3.130 3.000 3.000 3,500 -0.10(-3.23%)
Sep 20, 2002 3.350 3.351 3.000 3.100 10,700 -0.25(-7.46%)
Sep 19, 2002 3.410 3.410 3.250 3.350 11,620 -0.12(-3.46%)
Sep 18, 2002 3.689 3.689 3.449 3.470 48,050 -0.22(-5.94%)
Sep 17, 2002 3.570 3.759 3.470 3.689 64,200 -0.10(-2.64%)
Sep 16, 2002 3.800 3.800 3.523 3.789 6,090,000 -0.00(-0.03%)
Sep 13, 2002 3.510 3.890 3.470 3.790 67,600 +0.19(+5.28%)
Sep 12, 2002 3.750 3.889 3.380 3.600 8,500 -0.24(-6.25%)
Sep 11, 2002 3.950 3.950 3.710 3.840 2,100 +0.14(+3.78%)
Sep 10, 2002 3.660 3.890 3.520 3.700 18,100 +0.03(+0.82%)
Sep 09, 2002 3.850 3.850 3.400 3.670 78,500 -0.09(-2.39%)
Sep 06, 2002 4.239 4.239 3.750 3.760 81,300 -0.41(-9.83%)
Sep 05, 2002 4.180 4.550 4.000 4.170 34,200 -0.66(-13.66%)
Sep 04, 2002 4.470 4.830 4.250 4.830 19,200 +0.03(+0.63%)
Sep 03, 2002 4.520 4.940 4.420 4.800 4,000 -0.20(-4.00%)
Aug 30, 2002 4.850 5.000 4.520 5.000 31,900 +0.15(+3.09%)
Aug 29, 2002 5.140 5.240 4.440 4.850 84,300 -0.20(-3.96%)
Aug 28, 2002 4.940 5.050 4.940 5.050 20,500 +0.15(+3.06%)
Aug 27, 2002 5.000 5.000 4.900 4.900 1,300 -0.10(-2.00%)
Aug 26, 2002 5.100 5.100 5.000 5.000 7,200 -0.07(-1.38%)
Aug 23, 2002 4.840 5.130 4.840 5.070 49,594 +0.07(+1.40%)
Aug 22, 2002 4.800 5.000 4.800 5.000 7,100 +0.00(+0.00%)
Aug 21, 2002 5.000 5.000 4.760 5.000 3,300 +0.00(+0.00%)
Aug 20, 2002 4.690 5.000 4.690 5.000 4,200 +0.00(+0.00%)
Aug 16, 2002 4.510 5.000 4.500 5.000 10,500 +0.00(+0.00%)
Aug 15, 2002 4.740 5.000 4.620 5.000 8,900 +0.26(+5.49%)
Aug 14, 2002 4.700 4.800 4.410 4.740 22,400 -0.06(-1.25%)
Aug 13, 2002 4.750 4.800 4.700 4.800 4,900 +0.02(+0.42%)
Aug 12, 2002 4.550 4.800 4.550 4.780 4,300 +0.08(+1.70%)
Aug 07, 2002 4.850 4.850 4.430 4.700 4,600 -0.08(-1.67%)
Aug 06, 2002 4.622 4.850 4.620 4.780 19,900 -0.02(-0.42%)
Aug 05, 2002 4.950 4.950 4.500 4.800 190,000 -0.05(-1.03%)
Aug 02, 2002 4.950 4.950 4.750 4.850 290,000 +0.00(+0.00%)
Aug 01, 2002 5.000 5.040 4.750 4.850 19,300 -0.16(-3.19%)
Jul 31, 2002 4.630 5.020 4.600 5.010 21,300 +0.54(+12.08%)
Jul 30, 2002 4.250 4.470 4.250 4.470 5,200 +0.22(+5.18%)
Jul 29, 2002 3.690 4.360 3.690 4.250 15,800 +0.56(+15.18%)
Jul 26, 2002 3.690 3.690 3.690 3.690 3,300 +0.00(+0.00%)
Jul 25, 2002 3.700 3.700 3.500 3.690 750,000 -0.06(-1.60%)
Jul 24, 2002 3.840 3.840 3.430 3.750 15,600 +0.05(+1.35%)
Jul 23, 2002 3.600 4.000 3.600 3.700 42,700 +0.10(+2.78%)
Jul 22, 2002 4.150 4.150 3.420 3.600 61,715 -0.60(-14.27%)
Jul 19, 2002 4.130 4.400 4.100 4.199 24,100 +0.20(+4.97%)
Jul 17, 2002 5.380 5.380 3.650 4.000 90,000 -1.70(-29.82%)
Jul 11, 2002 5.780 5.800 5.500 5.700 14,400 -0.12(-2.06%)
Jul 10, 2002 5.710 6.000 5.690 5.820 20,000 +0.00(+0.00%)
Jul 09, 2002 5.800 5.820 5.800 5.820 7,000 +0.02(+0.34%)
Jul 08, 2002 5.450 5.800 5.450 5.800 33,900 +0.35(+6.42%)
Jul 05, 2002 5.481 5.530 5.450 5.450 4,000 -0.05(-0.91%)
Jul 04, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 03, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 02, 2002 5.990 5.990 5.370 5.500 17,500 -0.50(-8.33%)
Jul 01, 2002 5.800 6.230 5.050 6.000 31,000 -0.20(-3.23%)
Jun 28, 2002 5.560 6.200 5.560 6.200 23,500 +0.65(+11.71%)
Jun 27, 2002 5.850 5.900 5.550 5.550 6,500 -0.15(-2.63%)
Jun 26, 2002 5.520 5.761 5.510 5.700 14,100 -0.15(-2.56%)
Jun 25, 2002 5.600 5.900 5.500 5.850 16,100 +0.66(+12.72%)
Jun 21, 2002 5.000 5.250 5.000 5.190 13,800 -0.03(-0.56%)
Jun 20, 2002 5.320 5.320 4.800 5.219 5,100 -0.08(-1.51%)
Jun 19, 2002 5.140 5.420 4.910 5.299 18,100 +0.13(+2.50%)
Jun 18, 2002 5.370 5.370 5.170 5.170 2,000 -0.19(-3.54%)
Jun 17, 2002 5.390 5.700 4.850 5.360 57,700 -0.10(-1.83%)
Jun 14, 2002 5.330 5.650 5.130 5.460 10,400 -0.03(-0.55%)
Jun 12, 2002 5.500 5.500 5.350 5.490 5,100 +0.04(+0.73%)
Jun 11, 2002 5.390 5.490 5.390 5.450 30,400 +0.00(+0.00%)
Jun 10, 2002 5.620 5.850 5.440 5.450 76,900 -0.23(-4.05%)
Jun 07, 2002 6.210 6.530 5.680 5.680 45,500 -0.68(-10.69%)
Jun 06, 2002 6.190 6.360 6.000 6.360 18,900 -0.04(-0.63%)
Jun 05, 2002 5.760 6.400 5.250 6.400 97,500 -0.38(-5.59%)
May 31, 2002 6.791 6.810 6.650 6.779 28,400 -0.07(-1.04%)
May 28, 2002 6.810 6.970 6.680 6.850 20,900 -0.13(-1.85%)
May 27, 2002 6.720 6.990 6.700 6.979 24,400 +0.00(+0.00%)
May 24, 2002 6.720 6.990 6.700 6.979 24,400 +0.23(+3.39%)
May 23, 2002 6.900 6.990 6.700 6.750 62,700 -0.25(-3.57%)
May 22, 2002 7.030 7.040 6.950 7.000 69,800 -0.19(-2.64%)
May 21, 2002 7.190 7.200 7.060 7.190 21,000 +0.09(+1.27%)
May 20, 2002 6.740 7.190 6.730 7.100 32,100 +0.03(+0.42%)
May 17, 2002 6.900 7.070 6.740 7.070 122,400 +0.08(+1.14%)
May 16, 2002 6.790 6.790 6.750 6.990 18,800 +0.20(+2.95%)
May 15, 2002 6.690 6.940 6.400 6.790 40,700 +0.09(+1.34%)
May 14, 2002 6.920 7.000 6.700 6.700 17,000 -0.30(-4.28%)
May 13, 2002 7.130 7.160 6.810 7.000 30,300 -0.05(-0.72%)
May 10, 2002 7.100 7.300 6.960 7.051 41,800 -0.10(-1.38%)
May 09, 2002 7.160 7.160 6.890 7.150 44,500 +0.05(+0.70%)
May 08, 2002 7.070 7.210 6.980 7.100 36,300 +0.03(+0.42%)
May 07, 2002 7.120 7.400 7.070 7.070 67,300 -0.08(-1.12%)
May 06, 2002 7.050 7.180 6.930 7.150 303,700 +0.35(+5.15%)
May 03, 2002 6.910 7.090 6.550 6.800 170,000 -0.20(-2.86%)
May 02, 2002 7.000 7.090 6.860 7.000 92,700 +0.02(+0.29%)
May 01, 2002 6.850 7.050 6.660 6.980 69,100 +0.05(+0.72%)
Apr 30, 2002 7.190 7.250 6.190 6.930 134,300 -0.22(-3.08%)
Apr 29, 2002 7.000 7.240 6.710 7.150 346,900 +0.55(+8.33%)
Apr 26, 2002 6.300 6.650 6.200 6.600 121,900 +0.35(+5.60%)
Apr 25, 2002 6.250 6.340 6.010 6.250 29,500 +0.00(+0.00%)
Apr 24, 2002 6.000 6.390 5.940 6.250 253,500 +0.25(+4.17%)
Apr 23, 2002 5.500 6.000 5.490 6.000 278,100 +0.46(+8.30%)
Apr 22, 2002 4.920 5.540 4.920 5.540 212,700 +0.57(+11.47%)
Apr 19, 2002 4.940 4.970 4.840 4.970 19,400 +0.03(+0.61%)
Apr 18, 2002 4.800 4.940 4.800 4.940 31,000 +0.04(+0.82%)
Apr 17, 2002 4.890 4.940 4.830 4.900 15,500 +0.00(+0.00%)
Apr 16, 2002 4.760 4.940 4.760 4.900 29,600 +0.00(+0.00%)
Apr 15, 2002 4.751 4.900 4.751 4.900 300 +0.05(+1.03%)
Apr 12, 2002 4.810 4.900 4.750 4.850 5,600 -0.06(-1.22%)
Apr 11, 2002 4.910 4.910 4.910 4.910 1,000 -0.04(-0.81%)
Apr 10, 2002 4.600 4.950 4.410 4.950 49,700 +0.35(+7.61%)
Apr 09, 2002 4.561 4.660 4.400 4.600 4,000 -0.06(-1.29%)
Apr 08, 2002 4.570 4.700 4.410 4.660 8,800 -0.02(-0.43%)
Apr 05, 2002 4.650 4.680 4.570 4.680 7,100 -0.02(-0.43%)
Apr 04, 2002 4.650 4.700 4.600 4.700 6,200 +0.00(+0.02%)
Apr 03, 2002 4.700 4.750 4.550 4.699 8,900 -0.00(-0.02%)
Apr 02, 2002 4.750 4.750 4.699 4.700 20,400 -0.05(-1.05%)
Apr 01, 2002 4.750 4.750 4.580 4.750 6,000 -0.05(-1.04%)
Mar 29, 2002 4.550 5.000 4.550 4.800 56,500 +0.00(+0.00%)
Mar 28, 2002 4.550 5.000 4.550 4.800 56,500 +0.05(+1.05%)
Mar 27, 2002 4.600 4.750 4.550 4.750 16,200 +0.15(+3.26%)
Mar 26, 2002 4.510 4.770 4.510 4.600 11,100 +0.12(+2.70%)
Mar 25, 2002 4.480 4.510 4.380 4.479 14,400 -0.03(-0.69%)
Mar 22, 2002 4.529 4.529 4.350 4.510 15,700 +0.12(+2.73%)
Mar 21, 2002 4.620 4.630 4.300 4.390 57,100 -0.26(-5.59%)
Mar 20, 2002 4.640 4.650 4.640 4.650 20,000 +0.00(+0.00%)
Mar 19, 2002 4.590 4.750 4.530 4.650 13,700 +0.06(+1.31%)
Mar 18, 2002 4.510 4.610 4.430 4.590 25,200 +0.06(+1.32%)
Mar 15, 2002 4.310 4.530 4.310 4.530 24,000 +0.03(+0.67%)
Mar 14, 2002 4.410 4.500 4.310 4.500 12,500 +0.00(+0.00%)
Mar 13, 2002 4.350 4.500 4.310 4.500 3,100 -0.05(-1.10%)
Mar 12, 2002 4.399 4.700 4.300 4.550 10,500 +0.05(+1.11%)
Mar 11, 2002 4.420 4.500 4.260 4.500 27,100 +0.05(+1.12%)
Mar 08, 2002 4.500 4.500 4.360 4.450 16,200 -0.05(-1.11%)
Mar 07, 2002 4.500 4.500 4.460 4.500 10,000 +0.00(+0.00%)
Mar 06, 2002 4.550 4.550 4.450 4.500 4,100 -0.05(-1.10%)
Mar 05, 2002 4.500 4.550 4.320 4.550 20,400 +0.05(+1.11%)
Mar 04, 2002 4.500 4.520 4.170 4.500 18,400 -0.02(-0.44%)
Mar 01, 2002 4.490 4.600 4.400 4.520 65,800 +0.03(+0.67%)
Feb 28, 2002 4.490 4.490 4.400 4.490 1,100 +0.00(+0.00%)
Feb 27, 2002 4.300 4.490 4.180 4.490 16,000 +0.19(+4.42%)
Feb 26, 2002 4.300 4.300 4.300 4.300 500 +0.15(+3.61%)
Feb 25, 2002 4.060 4.300 4.000 4.150 7,400 -0.22(-5.03%)
Feb 22, 2002 4.150 4.400 4.050 4.370 23,700 -0.12(-2.67%)
Feb 21, 2002 4.130 4.500 4.130 4.490 1,800 -0.11(-2.39%)
Feb 20, 2002 4.500 4.690 4.190 4.600 3,300 -0.10(-2.13%)
Feb 19, 2002 4.600 4.700 4.160 4.700 4,700 +0.00(+0.00%)
Feb 18, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 15, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 14, 2002 4.460 4.750 4.460 4.700 1,600 -0.01(-0.21%)
Feb 13, 2002 4.500 4.710 4.460 4.710 4,000 -0.04(-0.84%)
Feb 12, 2002 4.490 4.750 4.490 4.750 35,100 +0.26(+5.79%)
Feb 11, 2002 4.490 4.490 4.400 4.490 4,000 -0.01(-0.22%)
Feb 08, 2002 4.450 4.500 4.080 4.500 13,200 +0.00(+0.00%)
Feb 07, 2002 4.500 4.500 4.450 4.500 7,200 +0.00(+0.00%)
Feb 06, 2002 4.500 4.600 4.400 4.500 8,100 -0.10(-2.17%)
Feb 05, 2002 4.550 4.640 4.500 4.600 14,300 -0.05(-1.08%)
Feb 04, 2002 4.601 4.650 4.600 4.650 7,500 +0.00(+0.00%)
Feb 01, 2002 4.600 4.650 4.600 4.650 500 +0.01(+0.22%)
Jan 31, 2002 4.640 4.650 4.500 4.640 26,400 +0.02(+0.43%)
Jan 30, 2002 4.550 4.650 4.550 4.620 4,900 +0.02(+0.43%)
Jan 29, 2002 4.650 4.650 4.600 4.600 6,500 -0.05(-1.08%)
Jan 28, 2002 4.651 4.655 4.650 4.650 4,400 -0.03(-0.64%)
Jan 25, 2002 4.560 4.680 4.560 4.680 400 +0.00(+0.00%)
Jan 24, 2002 4.510 4.680 4.470 4.680 5,100 +0.17(+3.77%)
Jan 23, 2002 4.490 4.590 4.470 4.510 3,700 +0.02(+0.45%)
Jan 22, 2002 4.350 4.530 4.350 4.490 8,000 -0.06(-1.32%)
Jan 21, 2002 4.550 4.550 4.350 4.550 13,400 +0.00(+0.00%)
Jan 18, 2002 4.550 4.550 4.350 4.550 13,400 +0.00(+0.00%)
Jan 17, 2002 4.385 4.600 4.370 4.550 6,900 -0.04(-0.87%)
Jan 16, 2002 4.440 4.600 4.440 4.590 3,200 -0.08(-1.71%)
Jan 15, 2002 4.600 4.690 4.430 4.670 13,100 +0.07(+1.52%)
Jan 14, 2002 4.450 4.600 4.450 4.600 200 -0.04(-0.86%)
Jan 11, 2002 4.440 4.640 4.440 4.640 3,400 -0.01(-0.22%)
Jan 10, 2002 4.580 4.690 4.500 4.650 6,700 +0.06(+1.31%)
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.