Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.7154 +0.0354 (+5.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 9, 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 (%)
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%)
Jul 01, 2009 2.790 2.790 2.760 2.760 7,055 -0.15(-5.15%)
Jun 30, 2009 2.750 2.910 2.620 2.910 15,314 +0.15(+5.43%)
Jun 29, 2009 2.920 2.920 2.750 2.760 7,400 -0.13(-4.50%)
Jun 26, 2009 2.880 2.890 2.760 2.890 5,006 +0.02(+0.70%)
Jun 25, 2009 2.930 3.000 2.750 2.870 12,303 -0.15(-4.97%)
Jun 24, 2009 2.980 3.090 2.980 3.020 5,406 -0.18(-5.63%)
Jun 23, 2009 3.590 3.590 3.170 3.200 7,300 -0.31(-8.83%)
Jun 22, 2009 3.490 3.530 3.450 3.510 13,576 +0.01(+0.29%)
Jun 19, 2009 3.230 3.500 3.200 3.500 24,017 +0.39(+12.54%)
Jun 18, 2009 3.180 3.190 3.100 3.110 1,700 -0.07(-2.20%)
Jun 17, 2009 3.030 3.180 3.010 3.180 11,935 +0.08(+2.58%)
Jun 16, 2009 3.110 3.140 3.100 3.100 3,002 +0.00(+0.00%)
Jun 15, 2009 3.100 3.110 3.053 3.100 7,349 +0.05(+1.64%)
Jun 12, 2009 2.870 3.170 2.870 3.050 3,080 -0.11(-3.48%)
Jun 11, 2009 3.090 3.170 2.980 3.160 12,952 +0.14(+4.64%)
Jun 10, 2009 3.010 3.051 2.850 3.020 4,455 -0.09(-2.89%)
Jun 09, 2009 3.080 3.110 3.000 3.110 6,022 +0.02(+0.65%)
Jun 08, 2009 3.010 3.090 2.970 3.090 13,238 +0.12(+4.04%)
Jun 05, 2009 3.030 3.050 2.940 2.970 3,400 -0.07(-2.30%)
Jun 04, 2009 2.980 3.050 2.800 3.040 19,675 +0.16(+5.56%)
Jun 03, 2009 2.920 2.920 2.750 2.880 6,404 -0.17(-5.57%)
Jun 02, 2009 3.040 3.090 3.000 3.050 18,522 +0.05(+1.67%)
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.