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 (%)
Aug 29, 2003 3.230 3.420 3.210 3.210 9,700 -0.02(-0.59%)
Aug 28, 2003 3.240 3.240 3.150 3.229 12,900 -0.01(-0.34%)
Aug 27, 2003 3.220 3.240 3.150 3.240 18,500 +0.06(+1.89%)
Aug 26, 2003 3.170 3.180 3.160 3.180 15,200 +0.01(+0.32%)
Aug 25, 2003 3.170 3.240 3.150 3.170 17,100 +0.01(+0.32%)
Aug 22, 2003 3.230 3.230 3.140 3.160 13,000 -0.04(-1.25%)
Aug 21, 2003 3.239 3.239 3.160 3.200 9,300 -0.03(-0.93%)
Aug 20, 2003 3.190 3.240 3.190 3.230 11,500 +0.04(+1.25%)
Aug 19, 2003 3.240 3.240 3.160 3.190 33,000 -0.01(-0.31%)
Aug 18, 2003 3.120 3.240 3.120 3.200 22,200 +0.00(+0.00%)
Aug 15, 2003 3.200 3.240 3.190 3.200 25,700 -0.03(-0.93%)
Aug 14, 2003 3.240 3.240 3.150 3.230 4,000 +0.02(+0.62%)
Aug 13, 2003 3.160 3.240 3.160 3.210 6,200 +0.05(+1.58%)
Aug 12, 2003 3.150 3.160 3.150 3.160 2,400 -0.03(-0.94%)
Aug 11, 2003 3.220 3.230 3.150 3.190 11,200 +0.03(+0.95%)
Aug 08, 2003 3.160 3.200 3.160 3.160 3,900 -0.03(-0.94%)
Aug 07, 2003 3.200 3.230 3.190 3.190 12,400 -0.01(-0.31%)
Aug 06, 2003 3.220 3.220 3.200 3.200 3,700 -0.03(-0.93%)
Aug 05, 2003 3.239 3.240 3.210 3.230 3,500 +0.00(+0.00%)
Aug 04, 2003 3.230 3.300 3.200 3.230 10,900 +0.00(+0.00%)
Aug 01, 2003 3.220 3.230 3.210 3.230 25,500 +0.00(+0.00%)
Jul 31, 2003 3.320 3.320 3.230 3.230 26,000 +0.02(+0.62%)
Jul 30, 2003 3.210 3.260 3.210 3.210 10,100 -0.09(-2.73%)
Jul 29, 2003 3.220 3.429 3.210 3.300 3,100 +0.09(+2.80%)
Jul 28, 2003 3.420 3.690 3.200 3.210 17,600 -0.01(-0.31%)
Jul 25, 2003 3.271 3.271 3.220 3.220 2,400 -0.14(-4.17%)
Jul 24, 2003 3.210 3.450 3.200 3.360 15,200 +0.06(+1.82%)
Jul 23, 2003 3.270 3.430 3.270 3.300 2,300 -0.10(-2.94%)
Jul 22, 2003 3.250 3.450 3.240 3.400 8,400 +0.15(+4.62%)
Jul 21, 2003 3.250 3.250 3.220 3.250 9,100 +0.00(+0.00%)
Jul 18, 2003 3.240 3.250 3.220 3.250 6,700 +0.00(+0.00%)
Jul 17, 2003 3.250 3.300 3.190 3.250 9,600 +0.05(+1.56%)
Jul 16, 2003 3.390 3.390 3.170 3.200 9,200 -0.04(-1.23%)
Jul 15, 2003 3.310 3.310 3.171 3.240 2,400 +0.18(+5.88%)
Jul 14, 2003 3.440 3.440 3.000 3.060 12,100 -0.34(-10.00%)
Jul 11, 2003 3.210 3.350 3.260 3.400 18,000 +0.19(+5.92%)
Jul 10, 2003 3.250 3.270 3.210 3.210 1,100 -0.12(-3.60%)
Jul 09, 2003 3.350 3.380 3.310 3.330 4,900 -0.05(-1.48%)
Jul 08, 2003 3.210 3.400 3.210 3.380 9,900 +0.11(+3.36%)
Jul 07, 2003 3.310 3.330 3.270 3.270 5,000 -0.03(-0.91%)
Jul 03, 2003 3.160 3.420 3.160 3.300 1,100 +0.02(+0.61%)
Jul 02, 2003 3.390 3.390 3.280 3.280 4,900 -0.04(-1.20%)
Jul 01, 2003 3.320 3.320 3.320 3.320 400 -0.12(-3.49%)
Jun 30, 2003 3.220 3.480 3.220 3.440 9,200 +0.18(+5.52%)
Jun 27, 2003 3.260 3.260 3.260 3.260 200 +0.10(+3.16%)
Jun 26, 2003 3.170 3.170 3.160 3.160 2,300 -0.01(-0.32%)
Jun 25, 2003 3.170 3.170 3.170 3.170 1,100 -0.06(-1.86%)
Jun 24, 2003 3.230 3.480 3.200 3.230 26,800 -0.07(-2.12%)
Jun 23, 2003 3.400 3.400 3.070 3.300 10,100 -0.06(-1.81%)
Jun 20, 2003 3.370 3.470 3.020 3.361 15,300 -0.14(-3.97%)
Jun 19, 2003 3.200 3.500 3.200 3.500 42,800 +0.35(+11.11%)
Jun 18, 2003 3.260 3.260 3.150 3.150 8,400 -0.05(-1.56%)
Jun 17, 2003 3.200 3.300 3.190 3.200 18,000 +0.00(+0.00%)
Jun 16, 2003 3.160 3.200 3.140 3.200 4,800 +0.05(+1.59%)
Jun 13, 2003 3.160 3.160 3.150 3.150 6,600 +0.00(+0.00%)
Jun 12, 2003 3.010 3.240 2.950 3.150 47,800 +0.09(+2.94%)
Jun 11, 2003 3.070 3.070 3.060 3.060 2,700 -0.04(-1.29%)
Jun 10, 2003 3.140 3.140 3.070 3.100 5,300 +0.03(+0.98%)
Jun 09, 2003 3.100 3.110 3.070 3.070 2,800 -0.03(-0.97%)
Jun 06, 2003 3.280 3.300 3.100 3.100 30,300 -0.14(-4.32%)
Jun 05, 2003 3.220 3.270 3.210 3.240 7,100 +0.01(+0.31%)
Jun 04, 2003 3.240 3.260 3.230 3.230 16,200 +0.00(+0.00%)
Jun 03, 2003 3.280 3.280 3.220 3.230 6,300 +0.02(+0.62%)
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.