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 (%)
Sep 30, 2009 3.390 3.390 3.040 3.080 6,704 -0.26(-7.65%)
Sep 29, 2009 3.080 3.335 3.010 3.335 2,900 +0.32(+10.43%)
Sep 28, 2009 3.060 3.100 3.000 3.020 3,600 +0.01(+0.33%)
Sep 25, 2009 3.100 3.120 3.010 3.010 9,428 -0.12(-3.83%)
Sep 24, 2009 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Sep 23, 2009 3.230 3.230 3.130 3.130 1,355 -0.03(-0.95%)
Sep 22, 2009 3.260 3.340 3.160 3.160 11,015 -0.11(-3.36%)
Sep 21, 2009 3.170 3.270 3.160 3.270 3,150 +0.10(+3.15%)
Sep 18, 2009 3.090 3.390 3.090 3.170 4,516 -0.06(-1.71%)
Sep 17, 2009 3.125 3.225 3.010 3.225 5,830 +0.02(+0.78%)
Sep 16, 2009 3.060 3.200 3.060 3.200 10,949 +0.15(+4.92%)
Sep 15, 2009 2.970 3.060 2.940 3.050 2,840 +0.03(+0.99%)
Sep 14, 2009 3.200 3.200 2.960 3.020 4,225 +0.06(+1.99%)
Sep 11, 2009 2.970 3.070 2.960 2.961 3,700 -0.01(-0.30%)
Sep 10, 2009 3.009 3.040 2.960 2.970 600 -0.01(-0.18%)
Sep 09, 2009 3.020 3.060 2.975 2.975 3,200 -0.02(-0.82%)
Sep 08, 2009 3.010 3.020 3.000 3.000 2,800 -0.04(-1.32%)
Sep 03, 2009 3.040 3.040 3.040 3.040 500 +0.09(+3.05%)
Sep 02, 2009 3.000 3.000 2.950 2.950 9,721 -0.04(-1.34%)
Sep 01, 2009 3.000 3.000 2.950 2.990 3,478 -0.01(-0.33%)
Aug 31, 2009 3.100 3.100 2.930 3.000 2,524 -0.00(-0.12%)
Aug 28, 2009 3.150 3.470 3.004 3.004 11,168 -0.15(-4.65%)
Aug 27, 2009 3.250 3.250 3.060 3.150 5,111 -0.06(-1.87%)
Aug 26, 2009 3.155 3.500 3.030 3.210 17,116 +0.07(+2.23%)
Aug 25, 2009 3.410 3.450 3.050 3.140 1,734 +0.14(+4.67%)
Aug 24, 2009 3.100 3.490 3.000 3.000 19,672 -0.10(-3.23%)
Aug 21, 2009 3.000 3.100 3.000 3.100 300 +0.15(+5.08%)
Aug 20, 2009 3.000 3.000 2.950 2.950 3,434 -0.05(-1.67%)
Aug 19, 2009 3.020 3.060 2.950 3.000 12,819 +0.00(+0.00%)
Aug 18, 2009 3.060 3.060 3.000 3.000 4,020 -0.01(-0.33%)
Aug 17, 2009 3.130 3.380 3.010 3.010 4,954 -0.12(-3.83%)
Aug 14, 2009 3.270 3.490 3.110 3.130 9,166 +0.02(+0.64%)
Aug 13, 2009 2.960 3.110 2.960 3.110 8,939 -0.02(-0.64%)
Aug 12, 2009 3.400 3.500 2.380 3.130 30,867 -0.36(-10.32%)
Aug 11, 2009 3.130 3.490 3.120 3.490 12,570 +0.36(+11.50%)
Aug 10, 2009 3.010 3.200 3.000 3.130 14,605 +0.04(+1.29%)
Aug 07, 2009 3.390 3.450 2.780 3.090 34,823 -0.30(-8.85%)
Aug 06, 2009 3.380 3.390 3.060 3.390 13,886 +0.08(+2.42%)
Aug 05, 2009 3.170 3.310 3.150 3.310 14,234 +0.24(+7.82%)
Aug 04, 2009 3.050 3.071 3.050 3.070 8,600 -0.09(-2.85%)
Aug 03, 2009 3.100 3.230 3.010 3.160 8,520 +0.02(+0.64%)
Jul 31, 2009 2.930 3.150 2.920 3.140 12,254 +0.09(+2.82%)
Jul 30, 2009 2.900 3.150 2.900 3.054 3,481 -0.02(-0.52%)
Jul 29, 2009 3.010 3.070 2.910 3.070 7,116 +0.17(+5.68%)
Jul 28, 2009 2.930 2.930 2.905 2.905 400 -0.04(-1.19%)
Jul 27, 2009 3.000 3.010 2.650 2.940 28,093 -0.06(-2.00%)
Jul 24, 2009 2.780 3.000 2.780 3.000 10,782 +0.01(+0.33%)
Jul 23, 2009 2.420 2.990 2.420 2.990 14,019 +0.16(+5.65%)
Jul 21, 2009 2.940 2.830 2.830 2.830 15,300 -0.02(-0.70%)
Jul 20, 2009 2.870 2.900 2.850 2.850 1,210 +0.02(+0.71%)
Jul 17, 2009 2.930 2.930 2.650 2.830 62,100 -0.16(-5.35%)
Jul 16, 2009 2.560 2.990 2.460 2.990 15,790 +0.14(+4.95%)
Jul 15, 2009 2.710 2.850 2.610 2.849 6,910 -0.00(-0.04%)
Jul 14, 2009 2.460 2.910 2.460 2.850 28,676 +0.46(+19.25%)
Jul 13, 2009 2.460 2.460 2.250 2.390 27,776 -0.26(-9.81%)
Jul 10, 2009 2.800 2.880 2.639 2.650 2,954 -0.22(-7.67%)
Jul 09, 2009 2.250 2.900 2.250 2.870 13,806 +0.32(+12.55%)
Jul 08, 2009 2.500 2.640 2.330 2.550 23,690 +0.03(+1.19%)
Jul 07, 2009 2.530 2.640 2.520 2.520 6,722 +0.02(+0.80%)
Jul 06, 2009 2.580 2.580 2.500 2.500 9,254 -0.12(-4.58%)
Jul 02, 2009 2.900 2.900 2.620 2.620 12,247 -0.14(-5.07%)
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.