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 (%)
Feb 28, 2003 3.850 3.870 3.850 3.870 1,000 +0.02(+0.52%)
Feb 27, 2003 3.760 3.890 3.760 3.850 9,900 +0.00(+0.00%)
Feb 26, 2003 3.850 3.850 3.850 3.850 3,500 +0.03(+0.79%)
Feb 25, 2003 3.900 3.970 3.820 3.820 5,000 -0.17(-4.26%)
Feb 24, 2003 3.930 4.000 3.930 3.990 5,700 -0.01(-0.25%)
Feb 21, 2003 4.000 4.030 3.990 4.000 27,300 +0.00(+0.00%)
Feb 20, 2003 3.990 4.000 3.920 4.000 35,500 +0.00(+0.00%)
Feb 19, 2003 3.940 4.000 3.800 4.000 6,300 +0.15(+3.90%)
Feb 18, 2003 3.870 4.000 3.810 3.850 7,400 -0.06(-1.53%)
Feb 14, 2003 3.990 4.000 3.910 3.910 7,700 -0.09(-2.25%)
Feb 13, 2003 3.800 4.050 3.800 4.000 13,600 -0.06(-1.48%)
Feb 12, 2003 4.120 4.120 4.060 4.060 700 +0.01(+0.25%)
Feb 11, 2003 3.930 4.100 3.930 4.050 11,000 -0.03(-0.74%)
Feb 10, 2003 3.880 4.080 3.880 4.080 7,300 +0.08(+2.00%)
Feb 07, 2003 4.030 4.040 3.990 4.000 6,400 -0.03(-0.74%)
Feb 06, 2003 4.090 4.100 4.020 4.030 2,200 +0.01(+0.25%)
Feb 05, 2003 3.970 4.090 3.970 4.020 4,000 +0.02(+0.50%)
Feb 04, 2003 4.070 4.070 4.000 4.000 14,300 -0.09(-2.20%)
Feb 03, 2003 4.060 4.090 4.060 4.090 1,000 -0.01(-0.24%)
Jan 31, 2003 4.110 4.130 4.040 4.100 17,500 +0.09(+2.24%)
Jan 30, 2003 4.120 4.010 4.000 4.010 600 -0.11(-2.67%)
Jan 29, 2003 4.100 4.170 4.100 4.120 2,400 -0.06(-1.44%)
Jan 28, 2003 4.220 4.250 4.000 4.180 11,600 -0.04(-0.95%)
Jan 27, 2003 4.070 4.220 4.070 4.220 1,000 -0.03(-0.71%)
Jan 23, 2003 4.220 4.250 4.050 4.250 3,000 +0.04(+0.95%)
Jan 22, 2003 4.200 4.300 4.200 4.210 8,700 +0.06(+1.45%)
Jan 21, 2003 4.390 4.390 4.050 4.150 20,700 -0.19(-4.40%)
Jan 17, 2003 4.341 4.341 4.341 4.341 400 +0.02(+0.49%)
Jan 16, 2003 4.300 4.570 4.300 4.320 17,100 +0.07(+1.67%)
Jan 15, 2003 4.240 4.250 4.080 4.249 14,900 +0.04(+0.93%)
Jan 14, 2003 4.240 4.300 4.080 4.210 12,000 +0.06(+1.45%)
Jan 13, 2003 4.120 4.250 4.110 4.150 8,600 -0.03(-0.72%)
Jan 10, 2003 3.980 4.200 3.980 4.180 25,100 +0.21(+5.29%)
Jan 09, 2003 3.760 3.970 3.760 3.970 15,100 +0.09(+2.32%)
Jan 08, 2003 3.760 3.900 3.760 3.880 6,300 +0.04(+1.04%)
Jan 07, 2003 3.850 3.850 3.660 3.840 3,900 -0.05(-1.29%)
Jan 06, 2003 4.000 4.030 3.880 3.890 21,400 -0.12(-2.99%)
Jan 03, 2003 4.130 4.140 4.000 4.010 23,000 +0.11(+2.82%)
Jan 02, 2003 3.890 4.030 3.870 3.900 8,300 +0.08(+2.09%)
Dec 31, 2002 3.680 3.820 3.680 3.820 10,200 +0.07(+1.87%)
Dec 30, 2002 3.780 3.990 3.510 3.750 49,100 -0.14(-3.60%)
Dec 27, 2002 3.940 3.940 3.760 3.890 4,800 -0.01(-0.26%)
Dec 26, 2002 3.900 4.000 3.900 3.900 2,600 -0.11(-2.74%)
Dec 24, 2002 3.940 4.010 3.760 4.010 6,600 +0.07(+1.78%)
Dec 23, 2002 4.080 4.080 3.850 3.940 6,800 -0.16(-3.88%)
Dec 20, 2002 4.000 4.189 3.900 4.099 8,400 +0.01(+0.22%)
Dec 19, 2002 4.160 4.160 3.860 4.090 52,300 -0.11(-2.62%)
Dec 18, 2002 4.250 4.250 3.950 4.200 52,400 -0.15(-3.45%)
Dec 17, 2002 4.560 4.570 4.180 4.350 9,400 -0.15(-3.33%)
Dec 16, 2002 4.300 4.600 4.300 4.500 41,600 +0.16(+3.71%)
Dec 13, 2002 4.030 4.400 4.030 4.339 41,400 -0.01(-0.25%)
Dec 12, 2002 3.710 4.350 3.710 4.350 122,100 +0.55(+14.50%)
Dec 11, 2002 3.800 3.810 3.570 3.799 57,400 -0.10(-2.59%)
Dec 10, 2002 3.990 4.000 3.800 3.900 12,400 -0.10(-2.48%)
Dec 09, 2002 4.000 4.000 3.710 3.999 5,600 +0.02(+0.48%)
Dec 06, 2002 3.870 4.000 3.870 3.980 14,500 +0.02(+0.51%)
Dec 05, 2002 3.990 4.000 3.690 3.960 16,100 -0.03(-0.75%)
Dec 04, 2002 3.990 4.000 3.880 3.990 10,900 -0.01(-0.23%)
Dec 03, 2002 3.950 4.090 3.810 3.999 11,100 -0.04(-1.01%)
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.