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, 2015 8.610 8.610 8.220 8.360 21,323 -0.16(-1.88%)
Sep 29, 2015 8.610 8.760 8.450 8.520 18,558 -0.06(-0.70%)
Sep 28, 2015 8.760 8.930 8.550 8.580 46,882 -0.28(-3.16%)
Sep 25, 2015 9.540 9.560 8.810 8.860 70,194 -0.59(-6.24%)
Sep 24, 2015 9.650 9.650 9.270 9.450 98,405 -0.35(-3.57%)
Sep 23, 2015 9.970 9.970 9.560 9.800 63,364 -0.20(-2.00%)
Sep 22, 2015 10.07 10.20 9.900 10.00 39,017 -0.18(-1.77%)
Sep 21, 2015 10.12 10.32 10.01 10.18 27,204 +0.17(+1.70%)
Sep 18, 2015 10.22 10.66 9.980 10.01 72,467 -0.33(-3.19%)
Sep 17, 2015 10.13 10.52 10.13 10.34 30,034 +0.18(+1.77%)
Sep 16, 2015 10.23 10.27 9.920 10.16 189,023 -0.03(-0.29%)
Sep 15, 2015 10.09 10.42 10.03 10.19 44,830 +0.10(+0.99%)
Sep 14, 2015 10.32 10.32 9.900 10.09 30,223 -0.19(-1.85%)
Sep 11, 2015 10.17 10.46 10.17 10.28 47,952 +0.03(+0.29%)
Sep 10, 2015 10.12 10.33 9.995 10.25 76,790 +0.10(+0.99%)
Sep 09, 2015 10.21 10.31 10.06 10.15 84,519 +0.05(+0.50%)
Sep 08, 2015 10.05 10.38 9.955 10.10 101,684 +0.28(+2.85%)
Sep 04, 2015 9.890 9.820 9.820 9.820 37,000 -0.30(-2.96%)
Sep 03, 2015 10.13 10.25 10.08 10.12 55,373 -0.04(-0.39%)
Sep 02, 2015 9.900 10.23 9.820 10.16 82,026 +0.39(+3.99%)
Sep 01, 2015 9.800 10.07 9.750 9.770 34,749 -0.22(-2.20%)
Aug 31, 2015 10.02 10.09 9.840 9.990 55,478 -0.03(-0.30%)
Aug 28, 2015 10.15 10.32 10.00 10.02 54,119 -0.08(-0.79%)
Aug 27, 2015 10.17 10.44 10.02 10.10 98,338 +0.00(+0.00%)
Aug 26, 2015 9.600 10.37 9.600 10.10 68,394 -0.12(-1.17%)
Aug 25, 2015 10.61 10.71 10.15 10.22 54,062 -0.09(-0.87%)
Aug 24, 2015 10.08 10.56 10.02 10.31 43,603 -0.45(-4.18%)
Aug 21, 2015 10.76 11.00 10.70 10.76 80,033 -0.22(-2.00%)
Aug 20, 2015 11.14 11.15 10.80 10.98 60,518 -0.25(-2.23%)
Aug 19, 2015 11.10 11.30 10.84 11.23 40,616 +0.09(+0.81%)
Aug 18, 2015 11.30 11.30 11.09 11.14 41,574 -0.13(-1.15%)
Aug 17, 2015 11.20 11.31 11.15 11.27 61,783 +0.08(+0.71%)
Aug 14, 2015 11.16 11.42 11.13 11.19 79,811 -0.02(-0.18%)
Aug 13, 2015 11.39 11.48 11.18 11.21 56,407 -0.19(-1.67%)
Aug 12, 2015 11.10 11.44 10.86 11.40 103,685 +0.18(+1.60%)
Aug 11, 2015 11.09 11.40 11.00 11.22 98,744 +0.06(+0.54%)
Aug 10, 2015 11.00 11.21 10.98 11.16 96,664 +0.17(+1.55%)
Aug 07, 2015 10.77 11.12 10.73 10.99 83,527 +0.15(+1.38%)
Aug 06, 2015 10.99 11.10 10.75 10.84 101,130 -0.10(-0.91%)
Aug 05, 2015 10.76 11.06 10.56 10.94 130,586 +0.28(+2.63%)
Aug 04, 2015 10.16 10.90 10.16 10.66 92,703 +0.46(+4.51%)
Aug 03, 2015 9.800 10.23 9.800 10.20 74,423 +0.39(+3.98%)
Jul 31, 2015 9.980 10.16 9.800 9.810 89,234 -0.19(-1.90%)
Jul 30, 2015 9.830 10.13 9.710 10.00 141,992 +0.15(+1.52%)
Jul 29, 2015 10.15 10.72 9.800 9.850 289,794 -0.51(-4.92%)
Jul 28, 2015 9.900 10.40 9.790 10.36 49,326 +0.53(+5.39%)
Jul 27, 2015 9.830 10.00 9.690 9.830 50,614 -0.18(-1.80%)
Jul 24, 2015 10.13 10.34 10.00 10.01 66,085 -0.09(-0.89%)
Jul 23, 2015 10.68 10.72 9.950 10.10 94,883 -0.53(-4.99%)
Jul 22, 2015 10.32 10.72 10.32 10.63 26,765 +0.28(+2.71%)
Jul 21, 2015 10.54 10.73 10.30 10.35 96,443 -0.12(-1.15%)
Jul 20, 2015 11.21 11.21 10.47 10.47 43,061 -0.73(-6.52%)
Jul 17, 2015 11.38 11.38 10.76 11.20 79,022 -0.05(-0.44%)
Jul 16, 2015 10.80 11.50 10.75 11.25 133,258 +0.45(+4.17%)
Jul 15, 2015 10.72 10.87 10.59 10.80 84,338 +0.10(+0.93%)
Jul 14, 2015 10.49 10.74 10.49 10.70 53,179 +0.13(+1.23%)
Jul 13, 2015 10.45 10.58 10.25 10.57 42,169 +0.18(+1.73%)
Jul 10, 2015 10.11 10.43 10.03 10.39 63,690 +0.41(+4.11%)
Jul 09, 2015 9.930 10.11 9.730 9.980 66,937 +0.19(+1.94%)
Jul 08, 2015 9.970 10.06 9.610 9.790 95,040 -0.23(-2.30%)
Jul 07, 2015 10.21 10.28 9.990 10.02 51,137 -0.24(-2.34%)
Jul 06, 2015 10.10 10.32 9.970 10.26 81,616 +0.11(+1.08%)
Jul 02, 2015 10.26 10.15 10.15 10.15 55,300 -0.12(-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.