Skip to main content

The Dixie Group (NQ: DXYN )

0.5800 -0.0200 (-3.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.42 13.56 13.39 13.49 36,782 -0.11(-0.81%)
Oct 30, 2006 13.73 13.73 13.56 13.60 18,025 -0.06(-0.44%)
Oct 27, 2006 13.55 13.82 13.53 13.66 6,823 +0.19(+1.41%)
Oct 26, 2006 13.42 13.51 13.37 13.47 72,632 -0.06(-0.44%)
Oct 25, 2006 13.60 13.65 13.49 13.53 70,786 -0.11(-0.81%)
Oct 24, 2006 13.71 13.80 13.60 13.64 26,491 -0.19(-1.37%)
Oct 23, 2006 13.88 13.88 13.71 13.83 15,220 -0.02(-0.14%)
Oct 20, 2006 14.14 14.14 13.74 13.85 7,374 -0.37(-2.60%)
Oct 19, 2006 14.20 14.22 14.15 14.22 15,836 +0.00(+0.00%)
Oct 18, 2006 14.19 14.24 14.15 14.22 11,604 +0.02(+0.14%)
Oct 17, 2006 14.41 14.41 14.15 14.20 23,645 -0.28(-1.93%)
Oct 16, 2006 14.71 14.76 14.37 14.48 20,909 -0.29(-1.96%)
Oct 13, 2006 14.77 14.82 14.74 14.77 34,125 +0.01(+0.07%)
Oct 12, 2006 14.71 14.76 14.64 14.76 17,488 +0.12(+0.82%)
Oct 11, 2006 14.63 14.72 14.51 14.64 8,053 -0.11(-0.75%)
Oct 10, 2006 14.70 14.78 14.70 14.75 33,079 +0.06(+0.41%)
Oct 09, 2006 14.75 14.75 14.56 14.69 18,274 -0.04(-0.27%)
Oct 06, 2006 14.75 14.75 14.67 14.73 24,392 -0.02(-0.14%)
Oct 05, 2006 14.74 14.76 14.72 14.75 20,738 -0.03(-0.20%)
Oct 04, 2006 14.73 14.80 14.73 14.78 19,736 +0.00(+0.00%)
Oct 03, 2006 14.80 14.81 14.77 14.78 9,473 -0.01(-0.07%)
Oct 02, 2006 14.92 14.92 14.78 14.79 32,128 -0.13(-0.87%)
Sep 29, 2006 15.12 15.12 14.80 14.92 53,448 -0.17(-1.13%)
Sep 28, 2006 15.18 15.20 15.08 15.09 25,332 -0.10(-0.66%)
Sep 27, 2006 15.38 15.38 15.15 15.19 33,977 -0.20(-1.30%)
Sep 26, 2006 15.34 15.50 15.17 15.39 30,052 +0.19(+1.25%)
Sep 25, 2006 15.48 15.50 15.20 15.20 21,495 -0.30(-1.94%)
Sep 22, 2006 15.50 15.51 15.41 15.50 23,255 +0.05(+0.32%)
Sep 21, 2006 15.30 15.55 15.30 15.45 24,089 +0.05(+0.32%)
Sep 20, 2006 15.44 15.50 15.34 15.40 9,890 +0.05(+0.33%)
Sep 19, 2006 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Sep 18, 2006 15.30 15.35 15.30 15.35 33,471 +0.03(+0.20%)
Sep 15, 2006 15.10 15.32 15.10 15.32 25,499 +0.26(+1.73%)
Sep 14, 2006 15.05 15.06 14.98 15.06 27,954 -0.07(-0.46%)
Sep 13, 2006 14.96 15.25 14.89 15.13 26,305 +0.13(+0.87%)
Sep 12, 2006 14.81 15.01 14.81 15.00 58,505 +0.00(+0.00%)
Sep 11, 2006 14.98 15.10 14.97 15.00 35,088 +0.01(+0.07%)
Sep 08, 2006 14.84 15.00 14.82 14.99 18,691 +0.17(+1.15%)
Sep 07, 2006 14.67 14.82 14.67 14.82 17,000 +0.11(+0.75%)
Sep 06, 2006 14.76 14.79 14.71 14.71 33,290 -0.06(-0.41%)
Sep 05, 2006 14.50 14.77 14.47 14.77 25,948 +0.34(+2.36%)
Sep 01, 2006 14.21 14.49 14.20 14.43 92,584 +0.28(+1.98%)
Aug 31, 2006 14.13 14.25 14.13 14.15 4,572 +0.05(+0.35%)
Aug 30, 2006 13.84 14.20 13.84 14.10 8,906 -0.10(-0.70%)
Aug 29, 2006 14.33 14.33 14.18 14.20 22,308 -0.10(-0.70%)
Aug 28, 2006 13.99 14.30 13.99 14.30 13,391 +0.36(+2.58%)
Aug 25, 2006 13.96 14.00 13.87 13.94 22,300 -0.05(-0.36%)
Aug 24, 2006 13.86 14.00 13.86 13.99 11,414 +0.12(+0.87%)
Aug 23, 2006 13.80 14.00 13.77 13.87 11,832 +0.04(+0.29%)
Aug 22, 2006 13.64 14.10 13.64 13.83 35,433 +0.18(+1.32%)
Aug 21, 2006 13.57 13.80 13.45 13.65 12,400 -0.09(-0.66%)
Aug 18, 2006 13.14 13.74 13.14 13.74 15,900 +0.50(+3.78%)
Aug 17, 2006 13.12 13.24 13.09 13.24 9,878 +0.13(+0.99%)
Aug 16, 2006 13.04 13.15 13.00 13.11 5,000 -0.10(-0.76%)
Aug 15, 2006 12.98 13.24 12.98 13.21 10,700 +0.20(+1.54%)
Aug 14, 2006 13.09 13.09 12.76 13.01 13,426 +0.01(+0.08%)
Aug 11, 2006 12.87 13.01 12.80 13.00 24,705 -0.21(-1.59%)
Aug 10, 2006 12.65 13.26 12.59 13.21 35,143 +0.18(+1.38%)
Aug 09, 2006 12.72 13.18 12.63 13.03 18,876 +0.03(+0.23%)
Aug 08, 2006 13.06 13.25 12.76 13.00 54,390 -0.17(-1.29%)
Aug 07, 2006 13.13 13.31 12.83 13.17 33,503 -0.12(-0.90%)
Aug 04, 2006 12.59 13.60 12.51 13.29 60,445 +0.44(+3.42%)
Aug 03, 2006 12.83 13.17 12.79 12.85 63,005 -0.11(-0.85%)
Aug 02, 2006 11.60 13.52 11.60 12.96 67,057 +1.26(+10.77%)
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.