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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 7.730 7.870 7.650 7.680 59,200 -0.03(-0.39%)
Dec 30, 2003 7.620 7.710 7.500 7.710 62,090 +0.13(+1.72%)
Dec 29, 2003 7.760 7.800 7.360 7.580 50,712 -0.17(-2.19%)
Dec 26, 2003 7.600 7.950 7.600 7.750 19,868 +0.15(+1.97%)
Dec 24, 2003 7.690 7.690 7.400 7.600 12,400 +0.06(+0.80%)
Dec 23, 2003 7.610 7.700 7.520 7.540 12,998 -0.12(-1.57%)
Dec 22, 2003 7.651 7.910 7.240 7.660 28,983 -0.04(-0.52%)
Dec 19, 2003 7.750 7.750 7.650 7.700 18,279 -0.02(-0.26%)
Dec 18, 2003 7.850 7.850 7.680 7.720 42,415 -0.11(-1.40%)
Dec 17, 2003 7.880 7.920 7.830 7.830 50,235 -0.07(-0.89%)
Dec 16, 2003 7.950 8.000 7.810 7.900 21,200 -0.09(-1.13%)
Dec 15, 2003 8.000 8.000 7.920 7.990 43,917 +0.03(+0.38%)
Dec 12, 2003 7.700 8.000 7.610 7.960 73,557 +0.22(+2.84%)
Dec 11, 2003 7.900 7.900 7.730 7.740 37,700 -0.04(-0.53%)
Dec 10, 2003 8.000 8.000 7.700 7.781 41,325 -0.12(-1.51%)
Dec 09, 2003 8.100 8.100 7.900 7.900 21,045 -0.15(-1.86%)
Dec 08, 2003 8.100 8.100 8.000 8.050 15,427 +0.01(+0.12%)
Dec 05, 2003 7.800 7.960 7.800 8.040 24,376 +0.24(+3.08%)
Dec 04, 2003 7.850 7.850 7.730 7.800 29,760 -0.10(-1.27%)
Dec 03, 2003 8.030 8.030 7.900 7.900 35,475 -0.18(-2.23%)
Dec 02, 2003 8.050 8.100 8.016 8.080 18,500 -0.01(-0.12%)
Dec 01, 2003 8.120 8.190 7.980 8.090 22,317 -0.01(-0.12%)
Nov 28, 2003 8.000 8.100 8.000 8.100 10,100 +0.11(+1.39%)
Nov 26, 2003 7.730 8.000 7.730 7.989 15,710 +0.15(+1.90%)
Nov 25, 2003 8.100 8.120 7.700 7.840 42,022 -0.16(-2.00%)
Nov 24, 2003 8.190 8.190 8.000 8.000 23,748 -0.13(-1.60%)
Nov 21, 2003 8.100 8.140 8.000 8.130 21,944 +0.03(+0.37%)
Nov 20, 2003 8.600 8.700 7.820 8.100 81,000 -0.50(-5.81%)
Nov 19, 2003 8.890 8.890 8.550 8.600 26,950 -0.31(-3.48%)
Nov 18, 2003 8.750 8.910 8.700 8.910 33,750 +0.16(+1.83%)
Nov 17, 2003 8.850 8.850 8.690 8.750 34,920 -0.15(-1.69%)
Nov 14, 2003 9.010 9.010 8.770 8.900 59,208 -0.05(-0.56%)
Nov 13, 2003 8.200 9.690 8.100 8.950 404,339 +0.75(+9.15%)
Nov 12, 2003 7.539 8.240 7.400 8.200 89,700 +0.70(+9.33%)
Nov 11, 2003 7.360 7.500 7.360 7.500 22,850 +0.20(+2.74%)
Nov 10, 2003 7.140 7.350 7.140 7.300 9,100 +0.05(+0.69%)
Nov 07, 2003 7.150 7.277 6.510 7.250 11,356 +0.06(+0.83%)
Nov 06, 2003 7.140 7.200 7.140 7.190 8,133 +0.03(+0.42%)
Nov 05, 2003 7.110 7.160 7.036 7.160 24,975 -0.04(-0.54%)
Nov 04, 2003 7.111 7.380 7.111 7.199 9,905 -0.08(-1.11%)
Nov 03, 2003 7.200 7.400 7.200 7.280 21,200 +0.08(+1.11%)
Oct 31, 2003 7.150 7.230 7.000 7.200 23,100 +0.05(+0.70%)
Oct 30, 2003 7.200 7.200 7.130 7.150 11,006 -0.05(-0.69%)
Oct 29, 2003 7.150 7.200 7.049 7.200 18,654 +0.10(+1.41%)
Oct 28, 2003 7.102 7.150 7.020 7.100 3,100 +0.00(+0.00%)
Oct 27, 2003 7.100 7.150 7.010 7.100 5,700 +0.00(+0.00%)
Oct 24, 2003 6.990 7.100 6.990 7.100 300 +0.00(+0.00%)
Oct 23, 2003 7.000 7.350 6.920 7.100 11,800 +0.02(+0.28%)
Oct 22, 2003 7.320 7.400 6.980 7.080 71,100 -0.29(-3.92%)
Oct 21, 2003 7.270 7.390 6.880 7.369 51,300 +0.10(+1.36%)
Oct 20, 2003 7.550 7.550 7.170 7.270 21,900 -0.30(-3.96%)
Oct 17, 2003 7.570 7.720 7.480 7.570 11,400 -0.06(-0.79%)
Oct 16, 2003 7.630 7.660 7.630 7.630 23,600 -0.07(-0.91%)
Oct 15, 2003 7.650 7.710 7.600 7.700 10,171 -0.04(-0.47%)
Oct 14, 2003 7.740 7.760 7.600 7.736 8,404 -0.00(-0.05%)
Oct 13, 2003 7.760 7.760 7.580 7.740 34,100 -0.04(-0.51%)
Oct 10, 2003 7.720 7.950 7.590 7.780 125,297 -0.12(-1.52%)
Oct 09, 2003 7.930 7.950 7.860 7.900 48,048 +0.00(+0.00%)
Oct 08, 2003 7.670 7.950 7.670 7.900 63,600 -0.05(-0.63%)
Oct 07, 2003 7.500 7.950 7.500 7.950 103,652 +0.17(+2.19%)
Oct 06, 2003 7.820 7.940 7.350 7.780 17,600 -0.06(-0.77%)
Oct 03, 2003 7.671 7.990 7.660 7.840 17,000 -0.05(-0.63%)
Oct 02, 2003 7.550 7.950 7.400 7.890 60,435 +0.04(+0.51%)
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.