Skip to main content

The Dixie Group (NQ: DXYN )

0.5671 -0.0279 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.50 16.50 15.47 15.82 249,203 -0.86(-5.16%)
Mar 30, 2005 17.12 17.18 16.15 16.68 188,592 -1.07(-6.03%)
Mar 29, 2005 18.05 18.10 17.38 17.75 107,962 -0.30(-1.66%)
Mar 28, 2005 18.05 18.15 17.55 18.05 110,030 +0.29(+1.63%)
Mar 24, 2005 17.75 18.00 17.67 17.76 16,775 +0.04(+0.23%)
Mar 23, 2005 18.00 18.06 17.62 17.72 49,780 -0.42(-2.32%)
Mar 22, 2005 18.50 18.56 17.95 18.14 37,871 -0.26(-1.41%)
Mar 21, 2005 18.57 18.81 17.80 18.40 95,095 +0.14(+0.77%)
Mar 18, 2005 18.50 18.50 17.51 18.26 102,347 -0.21(-1.14%)
Mar 17, 2005 19.21 19.21 18.00 18.47 22,175 +0.29(+1.60%)
Mar 16, 2005 18.25 18.55 18.00 18.18 38,169 +0.03(+0.17%)
Mar 15, 2005 18.99 18.99 17.92 18.15 84,874 -0.73(-3.87%)
Mar 14, 2005 19.00 19.22 18.52 18.88 35,811 +0.07(+0.37%)
Mar 11, 2005 19.00 19.04 18.65 18.81 26,281 +0.05(+0.27%)
Mar 10, 2005 19.08 19.09 18.75 18.76 36,072 -0.24(-1.26%)
Mar 09, 2005 19.47 19.47 19.00 19.00 24,720 -0.35(-1.81%)
Mar 08, 2005 19.30 19.40 19.00 19.35 43,331 -0.05(-0.26%)
Mar 07, 2005 19.08 19.71 19.01 19.40 150,182 +0.40(+2.11%)
Mar 04, 2005 19.05 19.18 18.95 19.00 61,592 +0.26(+1.39%)
Mar 03, 2005 18.75 19.05 18.51 18.74 77,714 +0.14(+0.75%)
Mar 02, 2005 18.69 18.69 18.40 18.60 29,855 -0.10(-0.53%)
Mar 01, 2005 18.70 18.76 18.36 18.70 124,532 +0.29(+1.58%)
Feb 28, 2005 18.00 18.99 17.90 18.41 197,828 +0.42(+2.33%)
Feb 25, 2005 17.63 18.27 17.39 17.99 70,857 +0.19(+1.07%)
Feb 24, 2005 17.69 18.50 17.64 17.80 89,083 +0.10(+0.56%)
Feb 23, 2005 17.68 17.99 17.56 17.70 37,119 -0.18(-1.01%)
Feb 22, 2005 17.92 18.00 16.69 17.88 84,566 -0.10(-0.56%)
Feb 18, 2005 18.15 18.15 17.85 17.98 16,242 -0.02(-0.11%)
Feb 17, 2005 18.50 18.50 17.94 18.00 17,152 -0.38(-2.07%)
Feb 16, 2005 18.00 18.56 17.90 18.38 43,876 +0.38(+2.11%)
Feb 15, 2005 18.03 18.05 17.90 18.00 23,042 +0.08(+0.45%)
Feb 14, 2005 17.84 18.07 17.70 17.92 20,554 +0.16(+0.90%)
Feb 11, 2005 17.75 17.99 17.74 17.76 12,700 -0.11(-0.62%)
Feb 10, 2005 17.76 17.87 17.61 17.87 22,925 -0.04(-0.22%)
Feb 09, 2005 17.90 17.97 17.34 17.91 23,441 -0.08(-0.44%)
Feb 08, 2005 18.04 18.19 17.86 17.99 24,222 -0.21(-1.15%)
Feb 07, 2005 17.86 18.70 17.86 18.20 26,094 +0.35(+1.96%)
Feb 04, 2005 17.98 18.39 17.83 17.85 26,705 -0.15(-0.83%)
Feb 03, 2005 17.94 18.00 17.82 18.00 16,493 +0.15(+0.84%)
Feb 02, 2005 18.00 18.00 17.39 17.85 46,134 -0.05(-0.28%)
Feb 01, 2005 17.73 18.00 17.73 17.90 39,457 -0.07(-0.39%)
Jan 31, 2005 17.99 17.99 17.80 17.97 46,608 +0.03(+0.17%)
Jan 28, 2005 17.99 17.99 17.77 17.94 16,979 -0.05(-0.28%)
Jan 27, 2005 17.99 17.99 17.80 17.99 6,113 +0.10(+0.56%)
Jan 26, 2005 17.96 18.00 17.75 17.89 11,772 -0.20(-1.11%)
Jan 25, 2005 18.04 18.09 17.62 18.09 12,865 +0.21(+1.17%)
Jan 24, 2005 17.90 18.04 17.50 17.88 41,136 +0.00(+0.00%)
Jan 21, 2005 18.10 18.14 17.70 17.88 91,854 +0.15(+0.85%)
Jan 20, 2005 17.75 18.00 17.44 17.73 25,107 -0.08(-0.45%)
Jan 19, 2005 16.98 18.00 16.98 17.81 138,495 +0.61(+3.55%)
Jan 18, 2005 17.09 17.21 16.89 17.20 11,960 -0.10(-0.58%)
Jan 14, 2005 17.00 17.30 16.63 17.30 68,785 +0.33(+1.94%)
Jan 13, 2005 17.24 17.25 16.85 16.97 15,744 +0.03(+0.18%)
Jan 12, 2005 16.90 17.24 16.85 16.94 76,206 +0.04(+0.24%)
Jan 11, 2005 17.20 17.20 16.85 16.90 17,424 -0.34(-1.97%)
Jan 10, 2005 17.25 17.31 17.05 17.24 53,427 +0.00(+0.00%)
Jan 07, 2005 17.22 17.25 17.05 17.24 39,923 +0.13(+0.76%)
Jan 06, 2005 17.24 17.25 16.85 17.11 20,623 -0.09(-0.52%)
Jan 05, 2005 17.24 17.25 16.85 17.20 37,487 -0.05(-0.29%)
Jan 04, 2005 17.20 17.94 16.77 17.25 154,566 +0.25(+1.47%)
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.