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

The Dixie Group (NQ: DXYN )

0.5174 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
Jun 30, 2015 10.39 10.57 10.15 10.50 126,146 +0.35(+3.45%)
Jun 29, 2015 10.45 10.66 10.09 10.15 128,208 -0.43(-4.06%)
Jun 26, 2015 10.95 11.01 10.52 10.58 2,028,240 -0.35(-3.20%)
Jun 25, 2015 10.79 11.00 10.54 10.93 193,682 +0.22(+2.05%)
Jun 24, 2015 10.74 10.84 10.65 10.71 74,680 -0.14(-1.29%)
Jun 23, 2015 10.62 10.90 10.62 10.85 78,968 +0.10(+0.93%)
Jun 22, 2015 11.25 11.32 10.66 10.75 69,940 -0.42(-3.76%)
Jun 19, 2015 11.18 11.40 11.04 11.17 104,300 +0.04(+0.36%)
Jun 18, 2015 10.79 11.32 10.65 11.13 102,818 +0.40(+3.73%)
Jun 17, 2015 10.74 10.84 10.60 10.73 75,199 +0.03(+0.28%)
Jun 16, 2015 10.61 10.80 10.51 10.70 79,520 +0.03(+0.28%)
Jun 15, 2015 10.63 10.85 10.52 10.67 111,410 -0.10(-0.93%)
Jun 12, 2015 10.91 10.98 10.57 10.77 65,429 -0.08(-0.74%)
Jun 11, 2015 10.40 10.95 10.35 10.85 153,284 +0.53(+5.14%)
Jun 10, 2015 10.14 10.40 10.08 10.32 79,083 +0.27(+2.69%)
Jun 09, 2015 10.18 10.19 10.00 10.05 67,467 -0.14(-1.37%)
Jun 08, 2015 10.26 10.31 10.07 10.19 65,798 -0.13(-1.26%)
Jun 05, 2015 10.14 10.33 9.960 10.32 54,073 +0.25(+2.48%)
Jun 04, 2015 9.970 10.38 9.938 10.07 172,426 +0.03(+0.30%)
Jun 03, 2015 9.800 10.04 9.760 10.04 62,375 +0.30(+3.08%)
Jun 02, 2015 9.540 9.850 9.540 9.740 51,328 +0.10(+1.04%)
Jun 01, 2015 9.810 9.810 9.360 9.640 91,462 -0.06(-0.62%)
May 29, 2015 9.570 9.740 9.511 9.700 59,878 +0.09(+0.94%)
May 28, 2015 9.610 9.660 9.580 9.610 40,975 -0.07(-0.72%)
May 27, 2015 9.530 9.680 9.380 9.680 57,124 +0.17(+1.79%)
May 26, 2015 9.680 9.680 9.350 9.510 59,374 -0.23(-2.36%)
May 22, 2015 10.03 9.740 9.740 9.740 73,600 -0.32(-3.18%)
May 21, 2015 10.05 10.12 9.860 10.06 47,704 +0.09(+0.90%)
May 20, 2015 10.08 10.17 9.800 9.970 65,106 -0.12(-1.19%)
May 19, 2015 9.920 10.09 9.910 10.09 59,367 +0.18(+1.82%)
May 18, 2015 9.620 9.910 9.380 9.910 59,063 +0.31(+3.23%)
May 15, 2015 9.650 9.740 9.450 9.600 69,723 -0.03(-0.31%)
May 14, 2015 9.490 9.735 9.390 9.630 77,153 +0.18(+1.90%)
May 13, 2015 9.630 9.630 9.420 9.450 46,773 -0.14(-1.46%)
May 12, 2015 9.650 9.660 9.380 9.590 53,317 -0.09(-0.93%)
May 11, 2015 9.590 9.770 9.570 9.680 115,995 +0.10(+1.04%)
May 08, 2015 9.840 10.02 9.560 9.580 85,225 -0.16(-1.64%)
May 07, 2015 9.630 9.910 9.610 9.740 76,955 +0.08(+0.83%)
May 06, 2015 9.900 9.910 9.450 9.660 68,652 -0.20(-2.03%)
May 05, 2015 9.970 9.970 9.580 9.860 102,926 -0.13(-1.30%)
May 04, 2015 10.15 10.25 9.760 9.990 119,499 -0.16(-1.58%)
May 01, 2015 9.840 10.31 9.830 10.15 147,141 +0.32(+3.26%)
Apr 30, 2015 10.02 10.23 9.560 9.830 141,702 -0.32(-3.15%)
Apr 29, 2015 9.330 10.28 9.330 10.15 239,439 -0.21(-2.03%)
Apr 28, 2015 10.11 10.37 9.820 10.36 161,615 +0.21(+2.07%)
Apr 27, 2015 10.17 10.27 10.02 10.15 144,679 -0.02(-0.20%)
Apr 24, 2015 10.15 10.20 10.07 10.17 71,682 +0.01(+0.10%)
Apr 23, 2015 10.08 10.20 10.06 10.16 83,158 +0.02(+0.20%)
Apr 22, 2015 10.10 10.31 9.940 10.14 47,640 +0.02(+0.20%)
Apr 21, 2015 10.17 10.24 10.03 10.12 113,937 -0.03(-0.30%)
Apr 20, 2015 10.23 10.29 9.780 10.15 75,709 +0.06(+0.59%)
Apr 17, 2015 10.47 10.75 10.08 10.09 119,973 -0.47(-4.45%)
Apr 16, 2015 10.41 10.75 10.18 10.56 251,774 +0.05(+0.48%)
Apr 15, 2015 10.08 10.89 9.895 10.51 94,067 +0.49(+4.89%)
Apr 14, 2015 10.22 10.23 9.900 10.02 72,311 -0.22(-2.15%)
Apr 13, 2015 10.25 10.26 10.03 10.24 120,508 +0.00(+0.00%)
Apr 10, 2015 9.940 10.70 9.750 10.24 183,246 +0.34(+3.43%)
Apr 09, 2015 9.910 9.940 9.620 9.900 68,393 +0.06(+0.61%)
Apr 08, 2015 9.660 9.909 9.338 9.840 112,269 +0.28(+2.93%)
Apr 07, 2015 9.430 9.650 9.330 9.560 127,711 +0.32(+3.46%)
Apr 06, 2015 8.900 9.300 8.900 9.240 28,076 +0.24(+2.67%)
Apr 02, 2015 9.200 9.000 9.000 9.000 92,700 -0.20(-2.17%)
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.