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 (%)
Oct 31, 2008 4.310 4.310 3.980 4.100 9,315 -0.08(-1.91%)
Oct 30, 2008 4.080 4.180 3.950 4.180 5,939 +0.13(+3.21%)
Oct 29, 2008 4.320 4.350 3.830 4.050 39,949 -0.03(-0.74%)
Oct 28, 2008 4.500 5.470 4.040 4.080 52,354 -0.43(-9.53%)
Oct 27, 2008 5.260 5.260 4.510 4.510 9,085 -0.80(-15.07%)
Oct 24, 2008 5.590 5.590 5.290 5.310 1,610 -0.90(-14.49%)
Oct 23, 2008 6.510 6.510 6.160 6.210 14,080 -0.22(-3.42%)
Oct 22, 2008 6.520 6.520 6.250 6.430 3,206 -0.08(-1.15%)
Oct 21, 2008 6.040 6.560 6.040 6.505 6,496 -0.17(-2.62%)
Oct 20, 2008 7.120 7.200 6.500 6.680 7,717 -0.24(-3.47%)
Oct 17, 2008 6.080 7.420 5.435 6.920 21,816 +0.67(+10.72%)
Oct 16, 2008 6.260 6.430 6.235 6.250 3,501 -0.25(-3.85%)
Oct 15, 2008 6.170 6.760 6.170 6.500 11,030 -0.74(-10.22%)
Oct 14, 2008 5.630 7.240 5.080 7.240 160,900 +1.37(+23.34%)
Oct 13, 2008 6.110 6.200 5.154 5.870 12,278 -0.27(-4.40%)
Oct 10, 2008 5.700 6.140 3.350 6.140 75,200 +0.01(+0.16%)
Oct 09, 2008 7.000 7.000 4.600 6.130 76,853 -0.34(-5.20%)
Oct 08, 2008 6.760 6.872 6.400 6.466 26,168 -0.43(-6.29%)
Oct 07, 2008 7.670 7.670 6.900 6.900 9,133 -0.90(-11.54%)
Oct 06, 2008 7.770 8.830 6.760 7.800 38,891 -0.19(-2.38%)
Oct 03, 2008 7.780 8.100 7.350 7.990 18,209 +0.06(+0.76%)
Oct 02, 2008 7.960 7.960 7.420 7.930 800 +0.68(+9.38%)
Oct 01, 2008 7.265 7.440 7.250 7.250 932 -0.07(-0.96%)
Sep 30, 2008 7.000 7.980 6.870 7.320 15,647 -0.75(-9.29%)
Sep 29, 2008 7.220 8.070 7.000 8.070 10,762 +0.07(+0.88%)
Sep 26, 2008 7.930 8.100 7.600 8.000 26,144 +0.05(+0.63%)
Sep 25, 2008 7.820 8.000 7.750 7.950 20,703 -0.14(-1.73%)
Sep 24, 2008 8.160 8.160 7.750 8.090 11,046 -0.31(-3.69%)
Sep 23, 2008 7.790 8.490 7.790 8.400 5,956 +0.33(+4.09%)
Sep 22, 2008 8.010 8.070 7.670 8.070 19,240 -0.03(-0.37%)
Sep 19, 2008 8.010 8.140 8.000 8.100 10,165 +0.45(+5.88%)
Sep 18, 2008 7.110 7.890 7.090 7.650 9,512 +0.40(+5.52%)
Sep 17, 2008 7.000 7.580 6.750 7.250 8,354 +0.03(+0.42%)
Sep 16, 2008 7.100 7.220 7.100 7.220 367 -0.07(-0.96%)
Sep 15, 2008 7.360 7.560 7.100 7.290 10,562 -0.26(-3.44%)
Sep 12, 2008 7.860 7.860 7.285 7.550 12,766 -0.52(-6.44%)
Sep 11, 2008 7.550 8.080 7.550 8.070 2,630 +0.42(+5.49%)
Sep 10, 2008 7.730 7.800 7.420 7.650 3,964 -0.17(-2.17%)
Sep 09, 2008 7.820 8.010 7.750 7.820 8,509 +0.15(+1.96%)
Sep 08, 2008 7.030 7.890 7.000 7.670 11,050 +0.64(+9.10%)
Sep 05, 2008 7.640 7.850 7.020 7.030 16,237 -0.53(-7.01%)
Sep 04, 2008 7.530 7.650 7.200 7.560 13,724 +0.04(+0.53%)
Sep 03, 2008 7.960 8.005 7.460 7.520 10,248 -0.34(-4.33%)
Sep 02, 2008 7.780 8.100 7.770 7.860 3,219 +0.25(+3.29%)
Aug 29, 2008 7.420 7.910 7.350 7.610 6,545 -0.09(-1.17%)
Aug 28, 2008 7.730 7.730 7.360 7.700 2,817 -0.08(-1.03%)
Aug 27, 2008 7.630 8.190 7.630 7.780 836 -0.02(-0.26%)
Aug 26, 2008 7.695 7.805 7.660 7.800 1,820 -0.19(-2.38%)
Aug 25, 2008 7.880 8.180 7.880 7.990 14,922 +0.40(+5.27%)
Aug 22, 2008 7.600 7.600 7.530 7.590 2,318 -0.21(-2.69%)
Aug 21, 2008 7.310 7.820 7.310 7.800 997 -0.02(-0.26%)
Aug 20, 2008 7.350 7.852 7.350 7.820 3,971 -0.13(-1.64%)
Aug 19, 2008 7.860 8.000 7.720 7.950 14,279 +0.12(+1.53%)
Aug 18, 2008 7.230 7.920 7.060 7.830 18,771 +0.59(+8.15%)
Aug 15, 2008 8.020 8.020 7.240 7.240 4,924 -0.64(-8.12%)
Aug 14, 2008 7.990 7.990 7.250 7.880 7,976 -0.12(-1.50%)
Aug 13, 2008 7.480 8.000 7.360 8.000 13,685 +0.61(+8.25%)
Aug 12, 2008 6.500 7.390 6.470 7.390 27,744 +0.56(+8.20%)
Aug 11, 2008 6.340 6.830 6.000 6.830 7,457 +0.83(+13.83%)
Aug 08, 2008 6.200 6.200 6.000 6.000 2,654 -0.10(-1.64%)
Aug 07, 2008 6.070 6.140 6.000 6.100 7,337 -0.06(-0.97%)
Aug 06, 2008 5.210 6.430 5.190 6.160 14,752 +0.26(+4.37%)
Aug 05, 2008 5.120 6.070 5.120 5.902 14,790 +1.15(+24.25%)
Aug 04, 2008 5.140 5.310 4.730 4.750 26,682 -0.50(-9.52%)
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.