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

The Dixie Group (NQ: DXYN )

0.6728 -0.0072 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2009 1.880 1.550 1.550 1.550 11,900 -0.27(-14.84%)
Jan 29, 2009 1.606 1.870 1.560 1.820 10,010 +0.27(+17.42%)
Jan 28, 2009 1.530 1.700 1.500 1.550 6,185 +0.00(+0.00%)
Jan 27, 2009 1.530 1.600 1.510 1.550 3,350 -0.07(-4.32%)
Jan 26, 2009 1.700 1.706 1.577 1.620 3,008 -0.08(-4.71%)
Jan 23, 2009 1.500 1.840 1.500 1.700 12,507 +0.03(+1.80%)
Jan 22, 2009 1.530 1.780 1.500 1.670 9,342 +0.09(+5.70%)
Jan 21, 2009 1.750 1.750 1.580 1.580 18,006 -0.17(-9.87%)
Jan 20, 2009 1.820 1.820 1.750 1.753 2,908 -0.01(-0.40%)
Jan 16, 2009 1.910 1.910 1.750 1.760 7,413 -0.07(-3.83%)
Jan 15, 2009 1.770 1.940 1.750 1.830 8,864 +0.05(+2.81%)
Jan 14, 2009 1.750 2.020 1.750 1.780 29,326 +0.01(+0.56%)
Jan 13, 2009 1.970 2.050 1.750 1.770 6,370 -0.12(-6.35%)
Jan 12, 2009 2.120 2.120 1.810 1.890 5,255 -0.17(-8.25%)
Jan 09, 2009 2.090 2.100 2.000 2.060 13,004 +0.04(+1.98%)
Jan 08, 2009 1.990 2.050 1.990 2.020 10,800 -0.01(-0.49%)
Jan 07, 2009 2.000 2.060 2.000 2.030 24,532 +0.03(+1.50%)
Jan 06, 2009 1.850 2.000 1.790 2.000 21,806 +0.26(+14.94%)
Jan 05, 2009 1.600 1.890 1.600 1.740 30,038 +0.19(+12.25%)
Jan 02, 2009 1.500 1.701 1.450 1.550 104,910 +0.02(+1.31%)
Dec 31, 2008 1.750 1.750 1.500 1.530 108,443 -0.20(-11.56%)
Dec 30, 2008 1.700 1.730 1.600 1.730 176,484 +0.03(+1.76%)
Dec 29, 2008 1.580 1.700 1.500 1.700 17,309 +0.16(+10.40%)
Dec 26, 2008 1.660 1.680 1.510 1.540 87,855 +0.04(+2.66%)
Dec 24, 2008 1.570 1.700 1.500 1.500 46,579 -0.13(-7.98%)
Dec 23, 2008 1.640 1.640 1.580 1.630 45,858 -0.03(-2.04%)
Dec 22, 2008 1.640 1.770 1.640 1.664 353,908 +0.02(+1.46%)
Dec 19, 2008 1.700 1.780 1.570 1.640 29,937 -0.10(-5.75%)
Dec 18, 2008 1.900 1.900 1.640 1.740 12,100 -0.12(-6.45%)
Dec 17, 2008 2.130 2.200 1.850 1.860 390,665 -0.23(-11.00%)
Dec 16, 2008 2.190 2.250 2.090 2.090 20,829 -0.04(-1.88%)
Dec 15, 2008 2.160 2.290 2.130 2.130 9,925 -0.11(-4.91%)
Dec 12, 2008 2.300 2.300 2.160 2.240 10,800 -0.05(-2.18%)
Dec 11, 2008 2.370 2.370 2.200 2.290 7,382 -0.16(-6.53%)
Dec 10, 2008 2.180 2.500 2.180 2.450 2,900 +0.14(+6.06%)
Dec 09, 2008 2.310 2.550 2.300 2.310 9,159 +0.01(+0.43%)
Dec 08, 2008 2.680 2.740 2.050 2.300 29,643 -0.48(-17.27%)
Dec 05, 2008 2.860 2.890 2.780 2.780 5,718 -0.11(-3.81%)
Dec 04, 2008 2.910 2.921 2.890 2.890 6,100 -0.08(-2.69%)
Dec 03, 2008 2.950 3.010 2.950 2.970 3,612 +0.02(+0.68%)
Dec 02, 2008 2.980 3.040 2.940 2.950 107,255 -0.13(-4.22%)
Dec 01, 2008 3.020 3.080 2.900 3.080 9,268 +0.06(+1.99%)
Nov 28, 2008 3.020 3.133 3.020 3.020 935 -0.14(-4.43%)
Nov 26, 2008 3.110 3.260 3.110 3.160 2,936 -0.32(-9.20%)
Nov 25, 2008 3.550 3.550 3.480 3.480 1,173 -0.27(-7.20%)
Nov 24, 2008 2.990 3.750 2.850 3.750 14,620 +0.60(+19.05%)
Nov 21, 2008 2.900 3.230 2.900 3.150 11,795 +0.06(+1.94%)
Nov 20, 2008 3.050 3.090 2.850 3.090 47,321 -0.30(-8.85%)
Nov 19, 2008 2.920 3.390 2.800 3.390 27,705 +0.39(+13.00%)
Nov 18, 2008 3.040 3.040 2.800 3.000 14,610 -0.27(-8.26%)
Nov 17, 2008 3.470 3.470 3.270 3.270 7,998 -0.42(-11.38%)
Nov 14, 2008 3.740 3.740 3.420 3.690 1,963 -0.31(-7.75%)
Nov 13, 2008 3.700 4.000 3.680 4.000 16,128 +0.29(+7.67%)
Nov 12, 2008 4.000 4.000 3.700 3.715 29,944 -0.21(-5.23%)
Nov 11, 2008 4.000 4.250 3.920 3.920 25,283 -0.14(-3.45%)
Nov 10, 2008 4.130 4.130 3.930 4.060 4,802 -0.09(-2.17%)
Nov 07, 2008 4.000 4.250 4.000 4.150 11,740 +0.15(+3.72%)
Nov 06, 2008 4.290 4.290 3.860 4.001 11,298 +0.00(+0.03%)
Nov 05, 2008 4.000 4.020 4.000 4.000 7,500 -0.04(-0.99%)
Nov 04, 2008 4.130 4.130 4.000 4.040 5,300 +0.17(+4.34%)
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.