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, 2016 4.790 5.000 4.620 5.000 28,804 +0.18(+3.73%)
Sep 29, 2016 4.650 4.830 4.600 4.820 20,324 +0.16(+3.43%)
Sep 28, 2016 4.710 4.780 4.610 4.660 18,296 -0.08(-1.69%)
Sep 27, 2016 4.730 4.865 4.640 4.740 26,828 -0.02(-0.42%)
Sep 26, 2016 5.040 5.040 4.600 4.760 44,299 -0.33(-6.48%)
Sep 23, 2016 5.010 5.120 5.010 5.090 25,596 -0.02(-0.39%)
Sep 22, 2016 4.750 5.150 4.590 5.110 47,344 +0.46(+9.89%)
Sep 21, 2016 4.690 4.740 4.599 4.650 12,172 -0.02(-0.43%)
Sep 20, 2016 4.650 4.670 4.621 4.670 8,291 -0.01(-0.21%)
Sep 19, 2016 4.450 4.790 4.450 4.680 56,200 +0.23(+5.17%)
Sep 16, 2016 4.520 4.620 4.350 4.450 41,313 +0.00(+0.00%)
Sep 15, 2016 4.420 4.600 4.170 4.450 29,012 +0.00(+0.00%)
Sep 14, 2016 4.470 4.680 4.350 4.450 25,238 -0.04(-0.89%)
Sep 13, 2016 4.355 4.500 4.332 4.490 24,200 -0.02(-0.55%)
Sep 12, 2016 4.520 4.700 4.370 4.515 34,235 -0.00(-0.11%)
Sep 09, 2016 4.580 4.650 4.440 4.520 35,311 -0.08(-1.74%)
Sep 08, 2016 4.650 4.780 4.550 4.600 23,465 -0.08(-1.71%)
Sep 07, 2016 4.650 4.750 4.550 4.680 39,254 +0.04(+0.86%)
Sep 06, 2016 4.680 4.770 4.600 4.640 60,258 -0.04(-0.85%)
Sep 02, 2016 4.910 4.680 4.680 4.680 42,300 -0.16(-3.31%)
Sep 01, 2016 4.740 4.840 4.620 4.840 50,106 +0.09(+1.89%)
Aug 31, 2016 4.850 4.870 4.600 4.750 31,835 -0.11(-2.26%)
Aug 30, 2016 4.840 5.000 4.785 4.860 27,988 +0.08(+1.67%)
Aug 29, 2016 4.730 4.971 4.640 4.780 58,395 +0.12(+2.58%)
Aug 26, 2016 4.650 4.760 4.577 4.660 93,838 -0.06(-1.27%)
Aug 25, 2016 4.700 4.926 4.530 4.720 45,306 -0.02(-0.42%)
Aug 24, 2016 4.100 4.830 4.070 4.740 92,725 +0.68(+16.75%)
Aug 23, 2016 3.740 4.070 3.740 4.060 41,975 +0.25(+6.56%)
Aug 22, 2016 3.860 3.890 3.740 3.810 70,998 -0.01(-0.26%)
Aug 19, 2016 3.750 3.840 3.650 3.820 62,061 +0.05(+1.33%)
Aug 18, 2016 3.850 3.877 3.749 3.770 33,473 -0.06(-1.57%)
Aug 17, 2016 3.760 3.900 3.680 3.830 123,579 +0.09(+2.41%)
Aug 16, 2016 3.750 3.825 3.720 3.740 41,590 -0.07(-1.84%)
Aug 15, 2016 3.800 3.949 3.780 3.810 40,374 -0.03(-0.78%)
Aug 12, 2016 4.020 4.030 3.720 3.840 14,782 -0.11(-2.78%)
Aug 11, 2016 3.880 4.070 3.770 3.950 25,934 +0.10(+2.60%)
Aug 10, 2016 3.970 3.980 3.780 3.850 23,772 -0.13(-3.27%)
Aug 09, 2016 3.970 4.020 3.970 3.980 29,001 -0.06(-1.49%)
Aug 08, 2016 4.020 4.075 4.015 4.040 53,224 +0.07(+1.76%)
Aug 05, 2016 3.850 4.019 3.850 3.970 15,176 +0.08(+2.06%)
Aug 04, 2016 3.760 3.890 3.758 3.890 112,690 +0.09(+2.37%)
Aug 03, 2016 3.830 3.950 3.650 3.800 86,656 +0.15(+3.97%)
Aug 02, 2016 3.721 3.760 3.650 3.655 41,710 -0.01(-0.14%)
Aug 01, 2016 3.790 3.810 3.620 3.660 68,522 -0.04(-1.08%)
Jul 29, 2016 3.690 3.860 3.674 3.700 247,543 +0.00(+0.00%)
Jul 28, 2016 3.930 3.990 3.620 3.700 69,293 -0.21(-5.37%)
Jul 27, 2016 4.100 4.880 3.800 3.910 199,856 +0.54(+16.02%)
Jul 26, 2016 3.380 3.400 3.350 3.370 25,519 -0.02(-0.59%)
Jul 25, 2016 3.320 3.550 3.320 3.390 10,858 +0.03(+0.89%)
Jul 22, 2016 3.260 3.440 3.210 3.360 22,028 +0.07(+2.13%)
Jul 21, 2016 3.340 3.340 3.290 3.290 4,370 -0.06(-1.79%)
Jul 20, 2016 3.146 3.480 3.146 3.350 19,975 +0.12(+3.72%)
Jul 19, 2016 3.280 3.331 3.200 3.230 35,093 -0.09(-2.71%)
Jul 18, 2016 3.420 3.420 3.292 3.320 23,596 -0.10(-2.92%)
Jul 15, 2016 3.560 3.560 3.410 3.420 7,249 -0.13(-3.66%)
Jul 14, 2016 3.730 3.730 3.550 3.550 33,865 -0.14(-3.79%)
Jul 13, 2016 3.750 3.800 3.600 3.690 15,322 -0.05(-1.34%)
Jul 12, 2016 3.820 3.943 3.733 3.740 29,350 -0.06(-1.58%)
Jul 11, 2016 3.800 3.900 3.630 3.800 41,828 +0.05(+1.33%)
Jul 08, 2016 3.620 3.800 3.660 3.750 13,822 +0.09(+2.46%)
Jul 07, 2016 3.774 3.774 3.618 3.660 6,259 +0.11(+3.10%)
Jul 05, 2016 3.453 3.570 3.453 3.550 3,310 -0.05(-1.39%)
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.