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 29, 2017 4.000 4.050 3.950 4.000 10,727 +0.02(+0.63%)
Sep 28, 2017 4.000 4.050 3.950 3.975 11,767 +0.02(+0.63%)
Sep 27, 2017 4.150 4.100 3.945 3.950 41,890 -0.15(-3.66%)
Sep 26, 2017 4.100 4.150 4.000 4.100 41,121 +0.10(+2.50%)
Sep 25, 2017 4.100 4.200 4.000 4.000 24,983 -0.10(-2.44%)
Sep 22, 2017 4.150 4.150 4.050 4.100 11,037 +0.05(+1.23%)
Sep 21, 2017 4.100 4.200 4.000 4.050 8,942 -0.05(-1.22%)
Sep 20, 2017 4.100 4.140 4.000 4.100 13,632 +0.05(+1.23%)
Sep 19, 2017 4.150 4.200 3.950 4.050 34,345 +0.00(+0.00%)
Sep 18, 2017 4.150 4.245 4.100 4.050 22,642 -0.05(-1.22%)
Sep 15, 2017 4.100 4.150 4.050 4.100 11,724 +0.00(+0.00%)
Sep 14, 2017 4.150 4.250 4.100 4.100 14,352 -0.10(-2.38%)
Sep 13, 2017 4.250 3.950 4.200 10,291 +0.05(+1.20%)
Sep 12, 2017 4.050 4.150 4.000 4.150 16,496 +0.20(+5.06%)
Sep 11, 2017 4.200 4.250 3.950 3.950 23,026 -0.14(-3.53%)
Sep 08, 2017 4.050 4.250 4.000 4.094 14,425 +0.09(+2.36%)
Sep 07, 2017 3.950 4.050 3.950 4.000 5,576 +0.05(+1.27%)
Sep 06, 2017 4.250 4.300 3.950 3.950 17,987 -0.30(-7.06%)
Sep 05, 2017 4.200 4.250 4.100 4.250 14,630 +0.10(+2.41%)
Sep 01, 2017 4.100 4.200 4.100 4.150 5,920 +0.05(+1.22%)
Aug 31, 2017 4.100 4.225 4.050 4.100 18,946 +0.00(+0.00%)
Aug 30, 2017 3.900 4.256 3.900 4.100 25,780 +0.25(+6.49%)
Aug 29, 2017 4.000 4.000 3.850 3.850 100,519 -0.15(-3.75%)
Aug 28, 2017 4.000 4.100 3.900 4.000 16,614 -0.15(-3.61%)
Aug 25, 2017 4.350 4.100 4.150 17,841 -0.20(-4.60%)
Aug 24, 2017 4.100 4.350 3.800 4.350 43,419 +0.25(+6.10%)
Aug 23, 2017 3.850 4.200 3.790 4.100 26,098 +0.20(+5.13%)
Aug 22, 2017 3.850 3.950 3.750 3.900 19,279 +0.10(+2.63%)
Aug 21, 2017 3.950 3.950 3.800 3.800 20,684 -0.20(-5.00%)
Aug 18, 2017 4.000 4.000 3.950 4.000 6,106 -0.05(-1.23%)
Aug 17, 2017 4.300 4.300 4.050 4.050 14,361 -0.15(-3.57%)
Aug 16, 2017 4.260 4.350 4.200 4.200 9,729 -0.05(-1.18%)
Aug 15, 2017 4.450 4.450 4.150 4.250 17,254 -0.25(-5.56%)
Aug 14, 2017 4.200 4.500 4.200 4.500 9,612 +0.35(+8.43%)
Aug 11, 2017 4.300 4.300 4.150 4.150 13,271 -0.10(-2.35%)
Aug 10, 2017 4.200 4.300 4.200 4.250 8,012 +0.05(+1.19%)
Aug 09, 2017 4.250 4.250 4.100 4.200 14,618 -0.10(-2.33%)
Aug 08, 2017 4.200 4.300 4.200 4.300 12,867 +0.05(+1.18%)
Aug 07, 2017 4.262 4.300 4.200 4.250 23,022 -0.05(-1.16%)
Aug 04, 2017 4.250 4.300 4.250 4.300 33,352 +0.10(+2.38%)
Aug 03, 2017 4.210 4.250 4.131 4.200 14,066 -0.05(-1.18%)
Aug 02, 2017 4.280 4.280 4.150 4.250 24,792 -0.05(-1.16%)
Aug 01, 2017 4.300 4.400 4.250 4.300 20,668 +0.05(+1.18%)
Jul 31, 2017 4.600 4.600 4.250 4.250 11,236 -0.40(-8.60%)
Jul 28, 2017 4.400 4.700 4.400 4.650 10,078 +0.28(+6.29%)
Jul 27, 2017 4.450 4.450 4.300 4.375 9,557 -0.03(-0.57%)
Jul 26, 2017 4.350 4.500 4.300 4.400 8,744 -0.10(-2.22%)
Jul 25, 2017 4.456 4.750 4.350 4.500 22,499 +0.00(+0.00%)
Jul 24, 2017 4.561 4.600 4.500 4.500 6,682 -0.10(-2.17%)
Jul 21, 2017 4.300 4.600 4.300 4.600 40,969 +0.30(+6.98%)
Jul 20, 2017 4.350 4.350 4.300 4.300 80,503 -0.05(-1.15%)
Jul 19, 2017 4.300 4.370 4.275 4.350 10,459 +0.05(+1.16%)
Jul 18, 2017 4.350 4.350 4.250 4.300 3,766 -0.10(-2.27%)
Jul 17, 2017 4.350 4.550 4.100 4.400 25,217 -0.05(-1.12%)
Jul 14, 2017 4.350 4.500 4.350 4.450 8,709 +0.00(+0.00%)
Jul 13, 2017 4.350 4.450 4.160 4.450 8,931 +0.10(+2.30%)
Jul 12, 2017 4.350 4.450 4.327 4.350 5,997 +0.05(+1.16%)
Jul 11, 2017 4.300 4.400 4.300 4.300 5,473 -0.05(-1.15%)
Jul 10, 2017 4.350 4.450 4.150 4.350 30,578 +0.00(+0.00%)
Jul 07, 2017 4.360 4.600 4.350 4.350 10,215 -0.10(-2.25%)
Jul 06, 2017 4.645 4.650 4.450 4.450 4,002 -0.05(-1.11%)
Jul 05, 2017 4.600 4.600 4.500 4.500 6,332 -0.08(-1.64%)
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.