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 (%)
Apr 30, 2003 3.030 3.050 2.930 2.990 65,900 -0.01(-0.33%)
Apr 29, 2003 2.900 3.140 2.880 3.000 54,700 +0.10(+3.45%)
Apr 28, 2003 2.830 2.910 2.830 2.900 21,000 +0.08(+2.84%)
Apr 25, 2003 2.840 2.850 2.810 2.820 17,500 +0.00(+0.00%)
Apr 24, 2003 2.810 2.870 2.810 2.820 8,400 -0.02(-0.70%)
Apr 23, 2003 2.820 3.000 2.820 2.840 32,000 +0.03(+1.07%)
Apr 22, 2003 2.850 2.930 2.810 2.810 18,200 -0.03(-1.06%)
Apr 21, 2003 2.820 2.840 2.810 2.840 3,800 +0.04(+1.43%)
Apr 17, 2003 2.810 2.850 2.780 2.800 15,100 +0.00(+0.00%)
Apr 16, 2003 2.870 2.930 2.770 2.800 35,800 -0.11(-3.78%)
Apr 15, 2003 2.990 3.000 2.910 2.910 5,900 -0.08(-2.68%)
Apr 14, 2003 2.870 2.990 2.860 2.990 12,000 +0.03(+1.01%)
Apr 11, 2003 2.910 2.960 2.910 2.960 6,200 +0.04(+1.37%)
Apr 10, 2003 2.970 3.140 2.870 2.920 17,200 -0.08(-2.67%)
Apr 09, 2003 3.150 3.150 2.990 3.000 48,200 -0.07(-2.28%)
Apr 08, 2003 2.960 3.130 2.900 3.070 118,800 +0.12(+4.07%)
Apr 07, 2003 2.870 2.950 2.870 2.950 82,000 +0.07(+2.43%)
Apr 04, 2003 2.910 2.910 2.800 2.880 1,500 -0.05(-1.71%)
Apr 03, 2003 2.980 2.980 2.930 2.930 13,900 -0.02(-0.68%)
Apr 02, 2003 3.000 3.000 2.900 2.950 66,500 -0.05(-1.67%)
Apr 01, 2003 3.000 3.010 2.900 3.000 41,400 +0.01(+0.33%)
Mar 31, 2003 2.930 2.990 2.850 2.990 3,100 +0.14(+4.91%)
Mar 28, 2003 3.100 3.100 2.840 2.850 65,600 -0.27(-8.65%)
Mar 27, 2003 3.120 3.120 3.120 3.120 2,100 -0.11(-3.41%)
Mar 26, 2003 3.080 3.310 3.010 3.230 26,600 +0.10(+3.19%)
Mar 25, 2003 3.210 3.210 3.080 3.130 11,200 -0.08(-2.49%)
Mar 24, 2003 3.240 3.240 3.200 3.210 1,680,000 -0.03(-0.93%)
Mar 21, 2003 3.220 3.280 3.220 3.240 5,100 +0.02(+0.62%)
Mar 20, 2003 3.300 3.300 3.200 3.220 10,700 -0.08(-2.42%)
Mar 19, 2003 3.570 3.570 3.220 3.300 32,104 -0.27(-7.56%)
Mar 18, 2003 3.650 3.650 3.570 3.570 300,000 -0.03(-0.83%)
Mar 17, 2003 3.570 3.600 3.570 3.600 9,800 -0.03(-0.83%)
Mar 14, 2003 3.610 3.630 3.570 3.630 11,200 -0.06(-1.63%)
Mar 13, 2003 3.610 3.690 3.610 3.690 8,700 +0.00(+0.00%)
Mar 12, 2003 3.680 3.690 3.670 3.690 1,400 +0.02(+0.54%)
Mar 11, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Mar 10, 2003 3.640 3.670 3.580 3.670 2,900 +0.03(+0.82%)
Mar 07, 2003 3.650 3.720 3.630 3.640 4,300 -0.07(-1.89%)
Mar 06, 2003 3.760 3.870 3.600 3.710 5,700 -0.05(-1.33%)
Mar 05, 2003 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Mar 04, 2003 3.800 3.800 3.750 3.760 16,400 -0.09(-2.34%)
Mar 03, 2003 3.850 3.860 3.810 3.850 13,300 -0.02(-0.52%)
Feb 28, 2003 3.850 3.870 3.850 3.870 1,000 +0.02(+0.52%)
Feb 27, 2003 3.760 3.890 3.760 3.850 9,900 +0.00(+0.00%)
Feb 26, 2003 3.850 3.850 3.850 3.850 3,500 +0.03(+0.79%)
Feb 25, 2003 3.900 3.970 3.820 3.820 5,000 -0.17(-4.26%)
Feb 24, 2003 3.930 4.000 3.930 3.990 5,700 -0.01(-0.25%)
Feb 21, 2003 4.000 4.030 3.990 4.000 27,300 +0.00(+0.00%)
Feb 20, 2003 3.990 4.000 3.920 4.000 35,500 +0.00(+0.00%)
Feb 19, 2003 3.940 4.000 3.800 4.000 6,300 +0.15(+3.90%)
Feb 18, 2003 3.870 4.000 3.810 3.850 7,400 -0.06(-1.53%)
Feb 14, 2003 3.990 4.000 3.910 3.910 7,700 -0.09(-2.25%)
Feb 13, 2003 3.800 4.050 3.800 4.000 13,600 -0.06(-1.48%)
Feb 12, 2003 4.120 4.120 4.060 4.060 700 +0.01(+0.25%)
Feb 11, 2003 3.930 4.100 3.930 4.050 11,000 -0.03(-0.74%)
Feb 10, 2003 3.880 4.080 3.880 4.080 7,300 +0.08(+2.00%)
Feb 07, 2003 4.030 4.040 3.990 4.000 6,400 -0.03(-0.74%)
Feb 06, 2003 4.090 4.100 4.020 4.030 2,200 +0.01(+0.25%)
Feb 05, 2003 3.970 4.090 3.970 4.020 4,000 +0.02(+0.50%)
Feb 04, 2003 4.070 4.070 4.000 4.000 14,300 -0.09(-2.20%)
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.