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, 2011 3.010 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 29, 2011 3.210 3.210 3.070 3.070 11,494 -0.18(-5.54%)
Sep 28, 2011 3.210 3.250 3.210 3.250 4,500 +0.04(+1.25%)
Sep 27, 2011 3.250 3.250 3.200 3.210 2,900 -0.03(-0.93%)
Sep 26, 2011 3.230 3.240 3.230 3.240 200 +0.04(+1.25%)
Sep 23, 2011 3.220 3.540 3.200 3.200 9,026 -0.06(-1.84%)
Sep 22, 2011 3.260 3.270 3.230 3.260 400 -0.04(-1.21%)
Sep 20, 2011 3.330 3.300 3.300 3.300 3,200 +0.01(+0.30%)
Sep 19, 2011 3.360 3.390 3.220 3.290 1,928 -0.08(-2.37%)
Sep 16, 2011 3.280 3.370 3.260 3.370 4,533 +0.07(+2.12%)
Sep 15, 2011 3.300 3.310 3.300 3.300 2,050 -0.01(-0.30%)
Sep 14, 2011 3.290 3.490 3.290 3.310 4,100 -0.04(-1.19%)
Sep 13, 2011 3.260 3.350 3.230 3.350 600 +0.12(+3.72%)
Sep 12, 2011 3.310 3.310 3.210 3.230 2,100 -0.12(-3.58%)
Sep 09, 2011 3.500 3.500 3.350 3.350 4,745 -0.15(-4.29%)
Sep 08, 2011 3.520 3.580 3.500 3.500 1,652 -0.02(-0.57%)
Sep 07, 2011 3.570 3.684 3.490 3.520 1,920 -0.08(-2.22%)
Sep 06, 2011 3.640 3.650 3.510 3.600 2,036 -0.29(-7.46%)
Sep 02, 2011 3.890 3.890 3.890 3.890 108 +0.32(+8.96%)
Sep 01, 2011 3.710 3.720 3.570 3.570 15,925 -0.12(-3.25%)
Aug 31, 2011 3.740 3.750 3.430 3.690 16,556 -0.21(-5.38%)
Aug 30, 2011 3.950 3.950 3.860 3.900 300 -0.04(-1.02%)
Aug 29, 2011 3.450 3.990 3.450 3.940 14,514 +0.50(+14.53%)
Aug 26, 2011 3.390 3.470 3.380 3.440 2,460 -0.04(-1.15%)
Aug 25, 2011 3.540 3.600 3.480 3.480 2,152 -0.02(-0.57%)
Aug 24, 2011 3.510 3.560 3.480 3.500 7,348 -0.01(-0.28%)
Aug 23, 2011 3.510 3.630 3.510 3.510 450 +0.01(+0.29%)
Aug 22, 2011 3.620 3.620 3.500 3.500 2,526 -0.08(-2.23%)
Aug 19, 2011 3.750 3.750 3.580 3.580 7,087 -0.01(-0.28%)
Aug 18, 2011 3.670 3.685 3.590 3.590 1,400 +0.04(+1.13%)
Aug 17, 2011 3.870 3.870 3.480 3.550 12,139 -0.33(-8.62%)
Aug 16, 2011 3.820 3.939 3.820 3.885 2,500 +0.08(+2.24%)
Aug 15, 2011 3.860 3.860 3.800 3.800 9,539 -0.05(-1.30%)
Aug 12, 2011 3.850 3.889 3.850 3.850 4,203 -0.00(-0.00%)
Aug 11, 2011 3.910 3.910 3.850 3.850 10,037 -0.05(-1.28%)
Aug 10, 2011 3.980 4.000 3.840 3.900 6,729 -0.10(-2.56%)
Aug 09, 2011 3.975 4.003 3.900 4.003 26,903 -0.15(-3.55%)
Aug 08, 2011 4.150 4.200 4.090 4.150 3,936 -0.18(-4.16%)
Aug 05, 2011 4.280 4.330 4.150 4.330 4,598 +0.01(+0.23%)
Aug 04, 2011 4.090 4.320 4.030 4.320 27,596 +0.16(+3.85%)
Aug 03, 2011 4.220 4.220 4.160 4.160 8,586 -0.06(-1.42%)
Aug 02, 2011 4.280 4.310 4.200 4.220 4,029 -0.05(-1.17%)
Aug 01, 2011 4.320 4.320 4.200 4.270 5,400 -0.04(-0.99%)
Jul 29, 2011 4.220 4.330 4.210 4.313 2,938 +0.00(+0.06%)
Jul 28, 2011 4.220 4.320 4.220 4.310 3,100 +0.11(+2.62%)
Jul 27, 2011 4.280 4.320 4.200 4.200 6,899 -0.10(-2.33%)
Jul 26, 2011 4.290 4.320 4.219 4.300 9,488 +0.02(+0.47%)
Jul 25, 2011 4.410 4.410 4.280 4.280 34,186 -0.06(-1.41%)
Jul 22, 2011 4.320 4.361 4.310 4.341 15,020 -0.02(-0.48%)
Jul 21, 2011 4.380 4.388 4.320 4.362 4,300 -0.06(-1.31%)
Jul 20, 2011 4.410 4.470 4.400 4.420 5,898 +0.02(+0.45%)
Jul 19, 2011 4.370 4.420 4.345 4.400 7,577 +0.07(+1.62%)
Jul 18, 2011 4.310 4.330 4.270 4.330 2,700 +0.05(+1.17%)
Jul 15, 2011 4.310 4.360 4.270 4.280 16,953 -0.01(-0.23%)
Jul 14, 2011 4.320 4.340 4.280 4.290 4,874 -0.04(-0.92%)
Jul 12, 2011 4.220 4.330 4.330 4.330 3,500 +0.03(+0.58%)
Jul 11, 2011 4.305 4.305 4.305 4.305 332 +0.00(+0.00%)
Jul 08, 2011 4.305 4.305 4.305 4.305 400 -0.04(-1.03%)
Jul 07, 2011 4.250 4.350 4.220 4.350 7,820 +0.14(+3.33%)
Jul 05, 2011 4.250 4.210 4.210 4.210 5,900 -0.05(-1.17%)
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.